WHRL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,918 |
| 2025-07-24 | 4.150 | 4.240 | 4.060 | 4.060 | 4.060 | 1,849 |
| 2025-07-23 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1,369 |
| 2025-07-22 | 4.130 | 4.240 | 4.100 | 4.160 | 4.160 | 1,108 |
| 2025-07-21 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,339 |
| 2025-07-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,423 |
| 2025-07-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,013 |
| 2025-07-16 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 2,008 |
| 2025-07-15 | 4.160 | 4.230 | 4.000 | 4.000 | 4.000 | 2,932 |
| 2025-07-14 | 4.250 | 4.340 | 4.070 | 4.140 | 4.140 | 4,185 |
| 2025-07-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,781 |
| 2025-07-10 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,305 |
| 2025-07-09 | 4.470 | 4.510 | 4.410 | 4.460 | 4.460 | 731 |
| 2025-07-08 | 4.400 | 4.520 | 4.400 | 4.450 | 4.450 | 984 |
| 2025-07-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 2,556 |
| 2025-07-04 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1,192 |
| 2025-07-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,474 |
| 2025-07-02 | 4.980 | 5.030 | 4.740 | 4.810 | 4.810 | 1,622 |
| 2025-07-01 | 5.010 | 5.270 | 4.900 | 5.000 | 5.000 | 549 |
| 2025-06-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 892 |
| 2025-06-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 418 |
| 2025-06-26 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 550 |
| 2025-06-25 | 4.860 | 5.030 | 4.860 | 4.970 | 4.970 | 649 |
| 2025-06-24 | 4.940 | 5.000 | 4.760 | 4.900 | 4.900 | 501 |
| 2025-06-23 | 4.890 | 4.930 | 4.750 | 4.890 | 4.890 | 421 |
| 2025-06-20 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 406 |
| 2025-06-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 427 |
| 2025-06-17 | 5.000 | 5.050 | 4.870 | 4.940 | 4.940 | 217 |
| 2025-06-16 | 4.950 | 5.060 | 4.820 | 5.060 | 5.060 | 609 |
| 2025-06-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 553 |
| 2025-06-12 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,237 |
| 2025-06-11 | 5.000 | 5.120 | 4.950 | 5.070 | 5.070 | 834 |
| 2025-06-10 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 872 |
| 2025-06-09 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 388 |
| 2025-06-06 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 370 |
| 2025-06-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 191 |
| 2025-06-04 | 4.750 | 4.980 | 4.740 | 4.960 | 4.960 | 211 |
| 2025-06-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 699 |
| 2025-06-02 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 481 |
| 2025-05-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 239 |
| 2025-05-29 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 421 |
| 2025-05-28 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 429 |
| 2025-05-27 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 399 |
| 2025-05-26 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 676 |
| 2025-05-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 225 |
| 2025-05-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 332 |
| 2025-05-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 239 |
| 2025-05-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 382 |
| 2025-05-19 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 585 |
| 2025-05-16 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 780 |
| 2025-05-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 506 |
| 2025-05-14 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 631 |
| 2025-05-13 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 705 |
| 2025-05-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 813 |
| 2025-05-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-05-06 | 4.500 | 4.500 | 4.360 | 4.450 | 4.450 | 117 |
| 2025-05-05 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 318 |
| 2025-05-02 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 222 |
| 2025-04-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 276 |
| 2025-04-29 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 292 |
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.