WHRL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.140 | 4.140 | 3.970 | 4.120 | 4.120 | 96 |
| 2025-04-23 | 4.100 | 4.150 | 3.980 | 3.980 | 3.980 | 199 |
| 2025-04-22 | 3.850 | 4.130 | 3.850 | 4.130 | 4.130 | 593 |
| 2025-04-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 258 |
| 2025-04-16 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 239 |
| 2025-04-15 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 101 |
| 2025-04-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 278 |
| 2025-04-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 99 |
| 2025-04-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 81 |
| 2025-04-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 16 |
| 2025-04-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 108 |
| 2025-04-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 321 |
| 2025-04-04 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 224 |
| 2025-04-03 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 322 |
| 2025-04-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 13 |
| 2025-04-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 317 |
| 2025-03-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 128 |
| 2025-03-28 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 464 |
| 2025-03-27 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 58 |
| 2025-03-26 | 3.880 | 3.990 | 3.860 | 3.900 | 3.900 | 488 |
| 2025-03-25 | 3.800 | 3.870 | 3.760 | 3.870 | 3.870 | 168 |
| 2025-03-24 | 3.800 | 3.850 | 3.750 | 3.810 | 3.810 | 369 |
| 2025-03-21 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 142 |
| 2025-03-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 81 |
| 2025-03-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 107 |
| 2025-03-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 254 |
| 2025-03-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 165 |
| 2025-03-14 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 325 |
| 2025-03-13 | 3.780 | 3.800 | 3.740 | 3.740 | 3.740 | 213 |
| 2025-03-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 89 |
| 2025-03-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 301 |
| 2025-03-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 307 |
| 2025-03-07 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 265 |
| 2025-03-06 | 3.860 | 3.870 | 3.780 | 3.790 | 3.790 | 329 |
| 2025-03-05 | 3.870 | 3.870 | 3.810 | 3.820 | 3.820 | 225 |
| 2025-02-28 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 296 |
| 2025-02-27 | 3.870 | 3.870 | 3.830 | 3.830 | 3.830 | 153 |
| 2025-02-26 | 3.830 | 3.860 | 3.820 | 3.830 | 3.830 | 276 |
| 2025-02-25 | 3.810 | 3.860 | 3.810 | 3.830 | 3.830 | 125 |
| 2025-02-24 | 3.860 | 3.860 | 3.830 | 3.830 | 3.830 | 203 |
| 2025-02-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 130 |
| 2025-02-20 | 3.810 | 3.870 | 3.810 | 3.840 | 3.840 | 140 |
| 2025-02-19 | 3.840 | 3.880 | 3.820 | 3.880 | 3.880 | 380 |
| 2025-02-18 | 3.840 | 3.890 | 3.800 | 3.870 | 3.870 | 174 |
| 2025-02-17 | 3.930 | 3.930 | 3.800 | 3.800 | 3.800 | 483 |
| 2025-02-14 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 206 |
| 2025-02-13 | 3.830 | 3.920 | 3.830 | 3.860 | 3.860 | 76 |
| 2025-02-12 | 3.870 | 3.940 | 3.830 | 3.840 | 3.840 | 430 |
| 2025-02-11 | 3.880 | 3.930 | 3.850 | 3.850 | 3.850 | 209 |
| 2025-02-10 | 3.870 | 3.920 | 3.830 | 3.880 | 3.880 | 218 |
| 2025-02-07 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 174 |
| 2025-02-06 | 3.840 | 3.940 | 3.830 | 3.880 | 3.880 | 202 |
| 2025-02-05 | 3.950 | 3.960 | 3.900 | 3.900 | 3.900 | 48 |
| 2025-02-04 | 3.850 | 3.970 | 3.840 | 3.960 | 3.960 | 113 |
| 2025-02-03 | 3.880 | 3.970 | 3.830 | 3.900 | 3.900 | 348 |
| 2025-01-31 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 164 |
| 2025-01-30 | 3.840 | 3.870 | 3.820 | 3.860 | 3.860 | 191 |
| 2025-01-29 | 3.850 | 3.870 | 3.830 | 3.840 | 3.840 | 65 |
| 2025-01-28 | 3.780 | 3.840 | 3.780 | 3.830 | 3.830 | 103 |
| 2025-01-27 | 3.790 | 3.890 | 3.790 | 3.860 | 3.860 | 92 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.