WHRL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.340 | 4.340 | 4.290 | 4.300 | 4.300 | 1,107 |
| 2026-04-14 | 4.300 | 4.350 | 4.300 | 4.310 | 4.310 | 702 |
| 2026-04-13 | 4.310 | 4.350 | 4.300 | 4.320 | 4.320 | 1,037 |
| 2026-04-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 969 |
| 2026-04-09 | 4.300 | 4.360 | 4.300 | 4.340 | 4.340 | 928 |
| 2026-04-08 | 4.300 | 4.410 | 4.300 | 4.320 | 4.320 | 1,050 |
| 2026-04-07 | 4.340 | 4.410 | 4.270 | 4.340 | 4.340 | 1,194 |
| 2026-04-06 | 4.330 | 4.390 | 4.310 | 4.350 | 4.350 | 834 |
| 2026-04-02 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 663 |
| 2026-04-01 | 4.400 | 4.480 | 4.390 | 4.410 | 4.410 | 414 |
| 2026-03-31 | 4.440 | 4.450 | 4.330 | 4.400 | 4.400 | 1,510 |
| 2026-03-30 | 4.410 | 4.470 | 4.410 | 4.410 | 4.410 | 482 |
| 2026-03-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 496 |
| 2026-03-26 | 4.470 | 4.580 | 4.450 | 4.450 | 4.450 | 466 |
| 2026-03-25 | 4.500 | 4.570 | 4.450 | 4.500 | 4.500 | 668 |
| 2026-03-24 | 4.490 | 4.500 | 4.390 | 4.450 | 4.450 | 482 |
| 2026-03-23 | 4.400 | 4.530 | 4.390 | 4.500 | 4.500 | 414 |
| 2026-03-20 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1,133 |
| 2026-03-19 | 4.520 | 4.530 | 4.480 | 4.500 | 4.500 | 433 |
| 2026-03-18 | 4.510 | 4.550 | 4.500 | 4.510 | 4.510 | 674 |
| 2026-03-17 | 4.510 | 4.560 | 4.510 | 4.540 | 4.540 | 434 |
| 2026-03-16 | 4.500 | 4.610 | 4.500 | 4.530 | 4.530 | 1,015 |
| 2026-03-13 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 907 |
| 2026-03-12 | 4.630 | 4.640 | 4.550 | 4.610 | 4.610 | 1,019 |
| 2026-03-11 | 4.600 | 4.640 | 4.570 | 4.580 | 4.580 | 533 |
| 2026-03-10 | 4.640 | 4.640 | 4.590 | 4.630 | 4.630 | 489 |
| 2026-03-09 | 4.620 | 4.650 | 4.580 | 4.580 | 4.580 | 1,074 |
| 2026-03-06 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 849 |
| 2026-03-05 | 4.650 | 4.720 | 4.640 | 4.650 | 4.650 | 411 |
| 2026-03-04 | 4.650 | 4.730 | 4.630 | 4.660 | 4.660 | 733 |
| 2026-03-03 | 4.650 | 4.740 | 4.610 | 4.650 | 4.650 | 1,242 |
| 2026-03-02 | 4.720 | 4.760 | 4.660 | 4.740 | 4.740 | 892 |
| 2026-02-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 485 |
| 2026-02-26 | 4.750 | 4.850 | 4.700 | 4.770 | 4.770 | 857 |
| 2026-02-25 | 4.800 | 4.820 | 4.700 | 4.710 | 4.710 | 587 |
| 2026-02-24 | 4.770 | 4.860 | 4.760 | 4.810 | 4.810 | 549 |
| 2026-02-23 | 4.820 | 4.850 | 4.710 | 4.820 | 4.820 | 1,070 |
| 2026-02-20 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,390 |
| 2026-02-19 | 4.660 | 4.940 | 4.660 | 4.790 | 4.790 | 1,193 |
| 2026-02-18 | 4.680 | 4.690 | 4.620 | 4.630 | 4.630 | 531 |
| 2026-02-13 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 356 |
| 2026-02-12 | 4.700 | 4.700 | 4.650 | 4.660 | 4.660 | 668 |
| 2026-02-11 | 4.740 | 4.740 | 4.660 | 4.710 | 4.710 | 707 |
| 2026-02-10 | 4.660 | 4.690 | 4.620 | 4.690 | 4.690 | 722 |
| 2026-02-09 | 4.650 | 4.690 | 4.630 | 4.630 | 4.630 | 931 |
| 2026-02-06 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 689 |
| 2026-02-05 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 481 |
| 2026-02-04 | 4.740 | 4.740 | 4.630 | 4.630 | 4.630 | 847 |
| 2026-02-03 | 4.740 | 4.780 | 4.690 | 4.700 | 4.700 | 1,269 |
| 2026-02-02 | 4.700 | 4.740 | 4.640 | 4.740 | 4.740 | 684 |
| 2026-01-30 | 4.700 | 4.700 | 4.640 | 4.660 | 4.660 | 254 |
| 2026-01-29 | 4.680 | 4.750 | 4.650 | 4.680 | 4.680 | 892 |
| 2026-01-28 | 4.680 | 4.750 | 4.630 | 4.680 | 4.680 | 966 |
| 2026-01-27 | 4.700 | 4.700 | 4.630 | 4.670 | 4.670 | 733 |
| 2026-01-26 | 4.610 | 4.700 | 4.590 | 4.700 | 4.700 | 925 |
| 2026-01-23 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 613 |
| 2026-01-22 | 4.600 | 4.700 | 4.580 | 4.660 | 4.660 | 722 |
| 2026-01-21 | 4.580 | 4.650 | 4.550 | 4.650 | 4.650 | 757 |
| 2026-01-20 | 4.600 | 4.600 | 4.560 | 4.580 | 4.580 | 743 |
| 2026-01-19 | 4.630 | 4.630 | 4.560 | 4.600 | 4.600 | 770 |
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.