WHRL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.030 | 4.040 | 3.970 | 3.990 | 3.990 | 373 |
| 2026-07-10 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 229 |
| 2026-07-09 | 3.970 | 4.000 | 3.970 | 3.970 | 3.970 | 468 |
| 2026-07-08 | 3.980 | 4.010 | 3.970 | 4.000 | 4.000 | 416 |
| 2026-07-07 | 4.000 | 4.030 | 3.980 | 4.000 | 4.000 | 395 |
| 2026-07-06 | 4.000 | 4.030 | 3.980 | 4.000 | 4.000 | 809 |
| 2026-07-03 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 419 |
| 2026-07-02 | 4.000 | 4.030 | 3.980 | 4.000 | 4.000 | 578 |
| 2026-07-01 | 3.990 | 4.020 | 3.990 | 3.990 | 3.990 | 901 |
| 2026-06-30 | 3.990 | 4.030 | 3.990 | 4.010 | 4.010 | 697 |
| 2026-06-29 | 4.050 | 4.050 | 3.990 | 4.000 | 4.000 | 988 |
| 2026-06-26 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 402 |
| 2026-06-25 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 549 |
| 2026-06-24 | 4.010 | 4.040 | 4.010 | 4.010 | 4.010 | 245 |
| 2026-06-23 | 4.050 | 4.050 | 4.000 | 4.030 | 4.030 | 208 |
| 2026-06-22 | 4.020 | 4.070 | 4.010 | 4.020 | 4.020 | 307 |
| 2026-06-19 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 508 |
| 2026-06-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 244 |
| 2026-06-17 | 4.020 | 4.060 | 3.990 | 4.060 | 4.060 | 464 |
| 2026-06-16 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 340 |
| 2026-06-15 | 4.030 | 4.090 | 4.000 | 4.090 | 4.090 | 573 |
| 2026-06-12 | 4.020 | 4.040 | 3.990 | 4.000 | 4.000 | 471 |
| 2026-06-11 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 287 |
| 2026-06-10 | 4.010 | 4.040 | 4.000 | 4.020 | 4.020 | 477 |
| 2026-06-09 | 3.990 | 4.080 | 3.990 | 4.040 | 4.040 | 340 |
| 2026-06-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 344 |
| 2026-06-05 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 589 |
| 2026-06-03 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,033 |
| 2026-06-02 | 4.030 | 4.040 | 4.010 | 4.030 | 4.030 | 600 |
| 2026-06-01 | 4.020 | 4.080 | 4.000 | 4.000 | 4.000 | 499 |
| 2026-05-29 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 448 |
| 2026-05-28 | 4.050 | 4.080 | 4.010 | 4.010 | 4.010 | 694 |
| 2026-05-27 | 4.010 | 4.080 | 4.010 | 4.050 | 4.050 | 557 |
| 2026-05-26 | 4.080 | 4.090 | 4.000 | 4.070 | 4.070 | 267 |
| 2026-05-25 | 4.030 | 4.100 | 3.990 | 4.050 | 4.050 | 602 |
| 2026-05-22 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 342 |
| 2026-05-21 | 3.960 | 4.100 | 3.960 | 4.090 | 4.090 | 627 |
| 2026-05-20 | 3.960 | 4.040 | 3.960 | 4.010 | 4.010 | 1,030 |
| 2026-05-19 | 4.090 | 4.120 | 4.000 | 4.000 | 4.000 | 1,431 |
| 2026-05-18 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 1,205 |
| 2026-05-15 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1,145 |
| 2026-05-14 | 4.350 | 4.380 | 4.300 | 4.350 | 4.350 | 705 |
| 2026-05-13 | 4.360 | 4.360 | 4.310 | 4.340 | 4.340 | 407 |
| 2026-05-12 | 4.300 | 4.370 | 4.300 | 4.350 | 4.350 | 725 |
| 2026-05-11 | 4.360 | 4.360 | 4.300 | 4.310 | 4.310 | 629 |
| 2026-05-08 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 442 |
| 2026-05-07 | 4.470 | 4.470 | 4.340 | 4.340 | 4.340 | 666 |
| 2026-05-06 | 4.390 | 4.480 | 4.330 | 4.470 | 4.470 | 491 |
| 2026-05-05 | 4.320 | 4.400 | 4.320 | 4.340 | 4.340 | 704 |
| 2026-05-04 | 4.680 | 4.680 | 4.300 | 4.340 | 4.340 | 1,060 |
| 2026-04-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 484 |
| 2026-04-29 | 4.310 | 4.400 | 4.310 | 4.370 | 4.370 | 372 |
| 2026-04-28 | 4.390 | 4.410 | 4.350 | 4.360 | 4.360 | 173 |
| 2026-04-27 | 4.450 | 4.450 | 4.400 | 4.400 | 4.400 | 314 |
| 2026-04-24 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 471 |
| 2026-04-23 | 4.570 | 4.570 | 4.430 | 4.450 | 4.450 | 541 |
| 2026-04-22 | 4.340 | 4.690 | 4.300 | 4.630 | 4.630 | 2,232 |
| 2026-04-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 544 |
| 2026-04-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 809 |
| 2026-04-16 | 4.300 | 4.320 | 4.290 | 4.310 | 4.310 | 437 |
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.