WHRL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,421 |
| 2025-10-16 | 4.720 | 4.720 | 4.600 | 4.650 | 4.650 | 623 |
| 2025-10-15 | 4.730 | 4.800 | 4.680 | 4.750 | 4.750 | 477 |
| 2025-10-14 | 4.760 | 4.780 | 4.680 | 4.690 | 4.690 | 492 |
| 2025-10-13 | 4.700 | 4.880 | 4.690 | 4.700 | 4.700 | 986 |
| 2025-10-10 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 927 |
| 2025-10-09 | 4.710 | 4.740 | 4.570 | 4.720 | 4.720 | 996 |
| 2025-10-08 | 4.700 | 4.750 | 4.700 | 4.700 | 4.700 | 387 |
| 2025-10-07 | 4.780 | 4.840 | 4.690 | 4.690 | 4.690 | 788 |
| 2025-10-06 | 4.800 | 4.840 | 4.640 | 4.740 | 4.740 | 955 |
| 2025-10-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 522 |
| 2025-10-02 | 4.650 | 4.760 | 4.650 | 4.730 | 4.730 | 1,037 |
| 2025-10-01 | 4.740 | 4.800 | 4.650 | 4.680 | 4.680 | 1,082 |
| 2025-09-30 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,338 |
| 2025-09-29 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 931 |
| 2025-09-26 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 800 |
| 2025-09-25 | 4.820 | 4.880 | 4.630 | 4.700 | 4.700 | 1,808 |
| 2025-09-24 | 4.930 | 5.060 | 4.750 | 4.750 | 4.750 | 1,882 |
| 2025-09-23 | 4.950 | 5.050 | 4.900 | 5.050 | 5.050 | 1,299 |
| 2025-09-22 | 4.930 | 5.060 | 4.890 | 4.940 | 4.940 | 1,166 |
| 2025-09-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 721 |
| 2025-09-18 | 4.900 | 5.060 | 4.900 | 4.930 | 4.930 | 594 |
| 2025-09-17 | 4.990 | 5.010 | 4.830 | 5.010 | 5.010 | 1,121 |
| 2025-09-16 | 4.810 | 5.000 | 4.800 | 4.930 | 4.930 | 970 |
| 2025-09-15 | 4.840 | 4.950 | 4.800 | 4.850 | 4.850 | 796 |
| 2025-09-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,147 |
| 2025-09-11 | 4.800 | 5.000 | 4.730 | 4.850 | 4.850 | 1,019 |
| 2025-09-10 | 4.820 | 4.990 | 4.670 | 4.850 | 4.850 | 1,445 |
| 2025-09-09 | 4.760 | 5.010 | 4.700 | 4.700 | 4.700 | 1,096 |
| 2025-09-08 | 4.980 | 4.990 | 4.690 | 4.780 | 4.780 | 1,063 |
| 2025-09-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,978 |
| 2025-09-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,260 |
| 2025-09-03 | 4.850 | 4.940 | 4.750 | 4.890 | 4.890 | 1,257 |
| 2025-09-02 | 4.720 | 4.860 | 4.580 | 4.710 | 4.710 | 1,373 |
| 2025-09-01 | 4.610 | 4.720 | 4.550 | 4.580 | 4.580 | 890 |
| 2025-08-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 965 |
| 2025-08-28 | 4.520 | 4.600 | 4.520 | 4.590 | 4.590 | 265 |
| 2025-08-27 | 4.610 | 4.780 | 4.470 | 4.620 | 4.620 | 944 |
| 2025-08-26 | 4.650 | 4.830 | 4.570 | 4.710 | 4.710 | 213 |
| 2025-08-25 | 4.550 | 4.800 | 4.510 | 4.750 | 4.750 | 566 |
| 2025-08-22 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 575 |
| 2025-08-21 | 4.550 | 4.550 | 4.410 | 4.530 | 4.530 | 468 |
| 2025-08-20 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 545 |
| 2025-08-19 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 926 |
| 2025-08-18 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 826 |
| 2025-08-15 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 687 |
| 2025-08-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 449 |
| 2025-08-13 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 370 |
| 2025-08-12 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 817 |
| 2025-08-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 779 |
| 2025-08-08 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 17,386 |
| 2025-08-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 510 |
| 2025-08-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 697 |
| 2025-08-05 | 4.480 | 4.480 | 4.410 | 4.470 | 4.470 | 528 |
| 2025-08-04 | 4.480 | 4.480 | 4.340 | 4.480 | 4.480 | 8,517 |
| 2025-08-01 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 904 |
| 2025-07-31 | 4.210 | 4.450 | 4.210 | 4.380 | 4.380 | 856 |
| 2025-07-30 | 4.240 | 4.400 | 4.190 | 4.190 | 4.190 | 1,318 |
| 2025-07-29 | 4.230 | 4.250 | 4.140 | 4.190 | 4.190 | 814 |
| 2025-07-28 | 4.160 | 4.200 | 4.100 | 4.140 | 4.140 | 873 |
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.