WHRL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.680 | 3.730 | 3.630 | 3.690 | 3.690 | 647 |
| 2026-10-06 | 3.690 | 3.690 | 3.570 | 3.670 | 3.670 | 616 |
| 2026-10-05 | 3.610 | 3.710 | 3.570 | 3.610 | 3.610 | 1,995 |
| 2026-10-02 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 577 |
| 2026-10-01 | 3.650 | 3.650 | 3.580 | 3.590 | 3.590 | 830 |
| 2026-09-30 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-09-28 | 3.590 | 3.650 | 3.580 | 3.600 | 3.600 | 341 |
| 2026-09-25 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 257 |
| 2026-09-24 | 3.680 | 3.680 | 3.590 | 3.610 | 3.610 | 250 |
| 2026-09-23 | 3.700 | 3.720 | 3.580 | 3.580 | 3.580 | 1,452 |
| 2026-09-22 | 3.670 | 3.740 | 3.620 | 3.710 | 3.710 | 332 |
| 2026-09-21 | 3.650 | 3.680 | 3.650 | 3.660 | 3.660 | 355 |
| 2026-09-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 503 |
| 2026-09-17 | 3.670 | 3.670 | 3.610 | 3.610 | 3.610 | 392 |
| 2026-09-16 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 630 |
| 2026-09-15 | 3.590 | 3.670 | 3.590 | 3.590 | 3.590 | 873 |
| 2026-09-14 | 3.590 | 3.630 | 3.580 | 3.600 | 3.600 | 739 |
| 2026-09-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 2,585 |
| 2026-09-10 | 3.760 | 3.770 | 3.720 | 3.730 | 3.730 | 518 |
| 2026-09-09 | 3.780 | 3.780 | 3.730 | 3.760 | 3.760 | 506 |
| 2026-09-08 | 3.800 | 3.850 | 3.740 | 3.740 | 3.740 | 652 |
| 2026-09-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,108 |
| 2026-09-03 | 3.730 | 3.900 | 3.700 | 3.880 | 3.880 | 897 |
| 2026-09-02 | 3.740 | 3.800 | 3.720 | 3.750 | 3.750 | 731 |
| 2026-09-01 | 3.730 | 3.750 | 3.690 | 3.710 | 3.710 | 813 |
| 2026-08-31 | 3.760 | 3.760 | 3.690 | 3.690 | 3.690 | 1,118 |
| 2026-08-28 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 657 |
| 2026-08-27 | 3.720 | 3.780 | 3.690 | 3.750 | 3.750 | 518 |
| 2026-08-26 | 3.780 | 3.790 | 3.720 | 3.720 | 3.720 | 563 |
| 2026-08-25 | 3.810 | 3.810 | 3.750 | 3.750 | 3.750 | 553 |
| 2026-08-24 | 3.780 | 3.900 | 3.780 | 3.780 | 3.780 | 705 |
| 2026-08-21 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 268 |
| 2026-08-20 | 3.820 | 3.830 | 3.750 | 3.780 | 3.780 | 893 |
| 2026-08-19 | 3.850 | 3.890 | 3.800 | 3.810 | 3.810 | 695 |
| 2026-08-18 | 3.930 | 3.930 | 3.840 | 3.850 | 3.850 | 798 |
| 2026-08-17 | 3.850 | 3.920 | 3.850 | 3.900 | 3.900 | 296 |
| 2026-08-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 420 |
| 2026-08-13 | 3.900 | 3.930 | 3.870 | 3.880 | 3.880 | 423 |
| 2026-08-12 | 3.920 | 3.930 | 3.860 | 3.910 | 3.910 | 218 |
| 2026-08-11 | 3.920 | 3.920 | 3.900 | 3.910 | 3.910 | 446 |
| 2026-08-10 | 3.940 | 3.970 | 3.920 | 3.920 | 3.920 | 650 |
| 2026-08-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 161 |
| 2026-08-06 | 3.960 | 3.980 | 3.940 | 3.950 | 3.950 | 324 |
| 2026-08-05 | 3.980 | 3.990 | 3.950 | 3.950 | 3.950 | 522 |
| 2026-08-04 | 3.970 | 3.990 | 3.970 | 3.970 | 3.970 | 238 |
| 2026-08-03 | 4.000 | 4.030 | 3.980 | 3.980 | 3.980 | 325 |
| 2026-07-31 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 270 |
| 2026-07-30 | 3.980 | 4.040 | 3.980 | 4.010 | 4.010 | 265 |
| 2026-07-29 | 3.990 | 3.990 | 3.940 | 3.980 | 3.980 | 630 |
| 2026-07-28 | 3.960 | 3.990 | 3.960 | 3.970 | 3.970 | 195 |
| 2026-07-27 | 3.990 | 4.010 | 3.960 | 3.980 | 3.980 | 461 |
| 2026-07-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 264 |
| 2026-07-23 | 3.980 | 4.030 | 3.980 | 4.030 | 4.030 | 332 |
| 2026-07-22 | 3.970 | 4.000 | 3.960 | 3.970 | 3.970 | 606 |
| 2026-07-21 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 457 |
| 2026-07-20 | 3.990 | 4.040 | 3.990 | 3.990 | 3.990 | 211 |
| 2026-07-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 487 |
| 2026-07-16 | 4.000 | 4.050 | 4.000 | 4.030 | 4.030 | 203 |
| 2026-07-15 | 4.070 | 4.090 | 4.000 | 4.000 | 4.000 | 413 |
| 2026-07-14 | 4.030 | 4.090 | 3.990 | 3.990 | 3.990 | 242 |
Page 1 of 4 · 240 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.