WHRL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.500 | 3.650 | 3.460 | 3.620 | 3.620 | 414 |
| 2026-10-06 | 3.540 | 3.660 | 3.490 | 3.510 | 3.510 | 196 |
| 2026-10-05 | 3.520 | 3.540 | 3.380 | 3.510 | 3.510 | 584 |
| 2026-10-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 62 |
| 2026-10-01 | 3.510 | 3.520 | 3.340 | 3.340 | 3.340 | 541 |
| 2026-09-28 | 3.520 | 3.590 | 3.490 | 3.490 | 3.490 | 230 |
| 2026-09-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 81 |
| 2026-09-24 | 3.560 | 3.590 | 3.500 | 3.500 | 3.500 | 122 |
| 2026-09-23 | 3.610 | 3.610 | 3.520 | 3.520 | 3.520 | 74 |
| 2026-09-22 | 3.520 | 3.620 | 3.520 | 3.570 | 3.570 | 112 |
| 2026-09-21 | 3.580 | 3.590 | 3.500 | 3.530 | 3.530 | 184 |
| 2026-09-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 145 |
| 2026-09-17 | 3.590 | 3.600 | 3.490 | 3.490 | 3.490 | 118 |
| 2026-09-16 | 3.490 | 3.560 | 3.490 | 3.510 | 3.510 | 98 |
| 2026-09-15 | 3.490 | 3.570 | 3.490 | 3.490 | 3.490 | 381 |
| 2026-09-14 | 3.520 | 3.630 | 3.490 | 3.530 | 3.530 | 362 |
| 2026-09-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 314 |
| 2026-09-10 | 3.620 | 3.630 | 3.570 | 3.590 | 3.590 | 235 |
| 2026-09-09 | 3.580 | 3.620 | 3.550 | 3.620 | 3.620 | 84 |
| 2026-09-08 | 3.670 | 3.970 | 3.520 | 3.530 | 3.530 | 660 |
| 2026-09-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 423 |
| 2026-09-03 | 3.660 | 3.710 | 3.630 | 3.710 | 3.710 | 273 |
| 2026-09-02 | 3.660 | 3.680 | 3.580 | 3.640 | 3.640 | 184 |
| 2026-09-01 | 3.560 | 3.640 | 3.560 | 3.620 | 3.620 | 52 |
| 2026-08-31 | 3.650 | 3.680 | 3.640 | 3.670 | 3.670 | 401 |
| 2026-08-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 117 |
| 2026-08-27 | 3.640 | 3.640 | 3.510 | 3.530 | 3.530 | 402 |
| 2026-08-26 | 3.520 | 3.640 | 3.520 | 3.540 | 3.540 | 251 |
| 2026-08-25 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 117 |
| 2026-08-24 | 3.540 | 3.540 | 3.490 | 3.520 | 3.520 | 98 |
| 2026-08-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 197 |
| 2026-08-20 | 3.590 | 3.600 | 3.410 | 3.470 | 3.470 | 360 |
| 2026-08-19 | 3.500 | 3.620 | 3.460 | 3.520 | 3.520 | 377 |
| 2026-08-18 | 3.620 | 3.620 | 3.520 | 3.620 | 3.620 | 49 |
| 2026-08-17 | 3.500 | 3.640 | 3.460 | 3.620 | 3.620 | 340 |
| 2026-08-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 278 |
| 2026-08-13 | 3.570 | 3.770 | 3.500 | 3.770 | 3.770 | 221 |
| 2026-08-12 | 3.780 | 3.780 | 3.560 | 3.590 | 3.590 | 170 |
| 2026-08-11 | 3.770 | 3.780 | 3.580 | 3.580 | 3.580 | 414 |
| 2026-08-10 | 3.860 | 3.930 | 3.730 | 3.730 | 3.730 | 520 |
| 2026-08-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 343 |
| 2026-08-06 | 3.900 | 3.910 | 3.880 | 3.880 | 3.880 | 29 |
| 2026-08-05 | 3.900 | 3.910 | 3.800 | 3.840 | 3.840 | 345 |
| 2026-08-04 | 3.840 | 3.870 | 3.810 | 3.840 | 3.840 | 94 |
| 2026-08-03 | 3.770 | 3.900 | 3.720 | 3.870 | 3.870 | 120 |
| 2026-07-31 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 465 |
| 2026-07-30 | 3.960 | 3.960 | 3.830 | 3.910 | 3.910 | 139 |
| 2026-07-29 | 3.980 | 3.980 | 3.840 | 3.960 | 3.960 | 206 |
| 2026-07-28 | 3.890 | 4.050 | 3.880 | 3.900 | 3.900 | 199 |
| 2026-07-27 | 3.980 | 4.030 | 3.840 | 3.900 | 3.900 | 156 |
| 2026-07-24 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 76 |
| 2026-07-23 | 3.880 | 4.080 | 3.880 | 3.950 | 3.950 | 205 |
| 2026-07-22 | 3.850 | 4.080 | 3.850 | 3.910 | 3.910 | 517 |
| 2026-07-21 | 3.910 | 3.910 | 3.850 | 3.850 | 3.850 | 189 |
| 2026-07-20 | 3.880 | 3.920 | 3.870 | 3.910 | 3.910 | 73 |
| 2026-07-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 61 |
| 2026-07-16 | 3.930 | 3.970 | 3.870 | 3.880 | 3.880 | 151 |
| 2026-07-15 | 3.870 | 3.930 | 3.860 | 3.930 | 3.930 | 164 |
| 2026-07-14 | 3.910 | 3.930 | 3.860 | 3.930 | 3.930 | 198 |
| 2026-07-13 | 3.880 | 3.930 | 3.860 | 3.870 | 3.870 | 254 |
Page 1 of 8 · 450 trading daysOlder →
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.