WHRL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 853 |
| 2026-01-15 | 4.600 | 4.610 | 4.570 | 4.570 | 4.570 | 799 |
| 2026-01-14 | 4.630 | 4.630 | 4.600 | 4.600 | 4.600 | 508 |
| 2026-01-13 | 4.630 | 4.660 | 4.610 | 4.610 | 4.610 | 991 |
| 2026-01-12 | 4.660 | 4.680 | 4.620 | 4.630 | 4.630 | 1,132 |
| 2026-01-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 622 |
| 2026-01-08 | 4.680 | 4.690 | 4.630 | 4.640 | 4.640 | 403 |
| 2026-01-07 | 4.650 | 4.690 | 4.610 | 4.630 | 4.630 | 874 |
| 2026-01-06 | 4.670 | 4.670 | 4.620 | 4.640 | 4.640 | 513 |
| 2026-01-05 | 4.680 | 4.690 | 4.630 | 4.660 | 4.660 | 988 |
| 2026-01-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 872 |
| 2025-12-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,114 |
| 2025-12-29 | 4.700 | 4.750 | 4.660 | 4.750 | 4.750 | 603 |
| 2025-12-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,148 |
| 2025-12-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,330 |
| 2025-12-22 | 4.770 | 4.770 | 4.650 | 4.710 | 4.710 | 814 |
| 2025-12-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,458 |
| 2025-12-18 | 4.600 | 4.690 | 4.580 | 4.620 | 4.620 | 618 |
| 2025-12-17 | 4.600 | 4.630 | 4.540 | 4.580 | 4.580 | 1,084 |
| 2025-12-16 | 4.660 | 4.660 | 4.540 | 4.610 | 4.610 | 1,658 |
| 2025-12-15 | 4.670 | 4.720 | 4.610 | 4.610 | 4.610 | 1,488 |
| 2025-12-12 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1,011 |
| 2025-12-11 | 4.690 | 4.730 | 4.600 | 4.630 | 4.630 | 1,264 |
| 2025-12-10 | 4.650 | 4.690 | 4.620 | 4.670 | 4.670 | 834 |
| 2025-12-09 | 4.630 | 4.640 | 4.620 | 4.620 | 4.620 | 544 |
| 2025-12-08 | 4.660 | 4.750 | 4.600 | 4.640 | 4.640 | 1,536 |
| 2025-12-05 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,191 |
| 2025-12-04 | 4.750 | 4.760 | 4.670 | 4.730 | 4.730 | 2,194 |
| 2025-12-03 | 4.670 | 4.790 | 4.670 | 4.760 | 4.760 | 987 |
| 2025-12-02 | 4.740 | 4.750 | 4.670 | 4.710 | 4.710 | 589 |
| 2025-12-01 | 4.810 | 4.810 | 4.680 | 4.690 | 4.690 | 1,818 |
| 2025-11-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,207 |
| 2025-11-27 | 4.770 | 4.790 | 4.670 | 4.750 | 4.750 | 924 |
| 2025-11-26 | 4.740 | 4.790 | 4.670 | 4.740 | 4.740 | 713 |
| 2025-11-25 | 4.620 | 4.720 | 4.620 | 4.700 | 4.700 | 717 |
| 2025-11-24 | 4.570 | 4.700 | 4.570 | 4.630 | 4.630 | 1,154 |
| 2025-11-21 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 776 |
| 2025-11-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 825 |
| 2025-11-18 | 4.730 | 4.730 | 4.540 | 4.640 | 4.640 | 1,300 |
| 2025-11-17 | 4.750 | 4.780 | 4.640 | 4.650 | 4.650 | 1,109 |
| 2025-11-14 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 726 |
| 2025-11-13 | 4.790 | 4.800 | 4.700 | 4.760 | 4.760 | 623 |
| 2025-11-12 | 4.760 | 4.790 | 4.710 | 4.790 | 4.790 | 711 |
| 2025-11-11 | 4.720 | 4.770 | 4.660 | 4.770 | 4.770 | 718 |
| 2025-11-10 | 4.790 | 4.870 | 4.660 | 4.740 | 4.740 | 1,547 |
| 2025-11-07 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,487 |
| 2025-11-06 | 4.800 | 4.870 | 4.700 | 4.800 | 4.800 | 1,245 |
| 2025-11-05 | 4.760 | 4.850 | 4.710 | 4.810 | 4.810 | 982 |
| 2025-11-04 | 4.800 | 4.820 | 4.720 | 4.750 | 4.750 | 948 |
| 2025-11-03 | 4.760 | 4.850 | 4.680 | 4.750 | 4.750 | 1,316 |
| 2025-10-31 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 784 |
| 2025-10-30 | 4.790 | 4.880 | 4.790 | 4.860 | 4.860 | 406 |
| 2025-10-29 | 4.840 | 4.930 | 4.700 | 4.790 | 4.790 | 555 |
| 2025-10-28 | 4.900 | 4.910 | 4.760 | 4.790 | 4.790 | 323 |
| 2025-10-27 | 4.800 | 4.880 | 4.680 | 4.850 | 4.850 | 1,302 |
| 2025-10-24 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 955 |
| 2025-10-23 | 4.730 | 4.790 | 4.600 | 4.740 | 4.740 | 1,557 |
| 2025-10-22 | 4.570 | 4.700 | 4.550 | 4.580 | 4.580 | 875 |
| 2025-10-21 | 4.610 | 4.810 | 4.540 | 4.600 | 4.600 | 1,268 |
| 2025-10-20 | 4.690 | 4.690 | 4.530 | 4.650 | 4.650 | 528 |
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.