WHRL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.520 | 4.580 | 4.200 | 4.400 | 4.400 | 578 |
| 2025-04-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 511 |
| 2025-04-24 | 4.490 | 4.540 | 4.260 | 4.260 | 4.260 | 326 |
| 2025-04-23 | 4.410 | 4.450 | 4.270 | 4.450 | 4.450 | 310 |
| 2025-04-22 | 4.410 | 4.450 | 4.230 | 4.410 | 4.410 | 420 |
| 2025-04-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 93 |
| 2025-04-16 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 255 |
| 2025-04-15 | 4.470 | 4.470 | 4.250 | 4.430 | 4.430 | 157 |
| 2025-04-14 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 230 |
| 2025-04-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 136 |
| 2025-04-10 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 213 |
| 2025-04-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 317 |
| 2025-04-08 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 226 |
| 2025-04-07 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 473 |
| 2025-04-04 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 179 |
| 2025-04-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 310 |
| 2025-04-02 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 198 |
| 2025-04-01 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 444 |
| 2025-03-31 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 273 |
| 2025-03-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 315 |
| 2025-03-27 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 102 |
| 2025-03-26 | 4.260 | 4.330 | 4.130 | 4.330 | 4.330 | 389 |
| 2025-03-25 | 4.280 | 4.280 | 4.190 | 4.190 | 4.190 | 212 |
| 2025-03-24 | 4.190 | 4.300 | 4.180 | 4.280 | 4.280 | 248 |
| 2025-03-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 192 |
| 2025-03-20 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 332 |
| 2025-03-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 374 |
| 2025-03-18 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 219 |
| 2025-03-17 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 465 |
| 2025-03-14 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 228 |
| 2025-03-13 | 4.120 | 4.170 | 4.120 | 4.170 | 4.170 | 199 |
| 2025-03-12 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 286 |
| 2025-03-11 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 188 |
| 2025-03-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 312 |
| 2025-03-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 361 |
| 2025-03-06 | 4.170 | 4.180 | 4.120 | 4.180 | 4.180 | 556 |
| 2025-03-05 | 4.150 | 4.170 | 4.130 | 4.150 | 4.150 | 159 |
| 2025-02-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 304 |
| 2025-02-27 | 4.170 | 4.180 | 4.090 | 4.160 | 4.160 | 389 |
| 2025-02-26 | 4.190 | 4.190 | 4.130 | 4.170 | 4.170 | 182 |
| 2025-02-25 | 4.140 | 4.180 | 4.000 | 4.150 | 4.150 | 1,329 |
| 2025-02-24 | 4.140 | 4.250 | 4.140 | 4.140 | 4.140 | 1,128 |
| 2025-02-21 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 343 |
| 2025-02-20 | 4.170 | 4.170 | 4.120 | 4.170 | 4.170 | 362 |
| 2025-02-19 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 271 |
| 2025-02-18 | 4.190 | 4.190 | 4.130 | 4.160 | 4.160 | 430 |
| 2025-02-17 | 4.190 | 4.200 | 4.130 | 4.190 | 4.190 | 690 |
| 2025-02-14 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 482 |
| 2025-02-13 | 4.150 | 4.190 | 4.140 | 4.140 | 4.140 | 330 |
| 2025-02-12 | 4.180 | 4.230 | 4.160 | 4.160 | 4.160 | 283 |
| 2025-02-11 | 4.250 | 4.260 | 4.150 | 4.250 | 4.250 | 438 |
| 2025-02-10 | 4.220 | 4.250 | 4.170 | 4.210 | 4.210 | 467 |
| 2025-02-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 751 |
| 2025-02-06 | 4.170 | 4.440 | 4.170 | 4.440 | 4.440 | 380 |
| 2025-02-05 | 4.180 | 4.270 | 4.170 | 4.270 | 4.270 | 156 |
| 2025-02-04 | 4.340 | 4.340 | 4.180 | 4.210 | 4.210 | 406 |
| 2025-02-03 | 4.170 | 4.350 | 4.150 | 4.300 | 4.300 | 656 |
| 2025-01-31 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 375 |
| 2025-01-30 | 4.220 | 4.270 | 4.130 | 4.250 | 4.250 | 211 |
| 2025-01-29 | 4.120 | 4.190 | 4.120 | 4.190 | 4.190 | 62 |
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.