WHRL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.160 | 4.210 | 4.140 | 4.210 | 4.210 | 281 |
| 2025-01-27 | 4.170 | 4.250 | 4.100 | 4.250 | 4.250 | 493 |
| 2025-01-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 391 |
| 2025-01-23 | 4.240 | 4.270 | 4.110 | 4.160 | 4.160 | 391 |
| 2025-01-22 | 4.150 | 4.250 | 4.150 | 4.250 | 4.250 | 263 |
| 2025-01-21 | 4.170 | 4.300 | 4.130 | 4.300 | 4.300 | 393 |
| 2025-01-20 | 4.160 | 4.240 | 4.160 | 4.160 | 4.160 | 120 |
| 2025-01-17 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 214 |
| 2025-01-16 | 4.240 | 4.370 | 4.210 | 4.210 | 4.210 | 122 |
| 2025-01-15 | 4.250 | 4.380 | 4.250 | 4.270 | 4.270 | 429 |
| 2025-01-14 | 4.150 | 4.300 | 4.100 | 4.300 | 4.300 | 170 |
| 2025-01-13 | 4.220 | 4.230 | 4.100 | 4.130 | 4.130 | 325 |
| 2025-01-10 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 283 |
| 2025-01-09 | 4.290 | 4.380 | 4.190 | 4.290 | 4.290 | 308 |
| 2025-01-08 | 4.260 | 4.400 | 4.150 | 4.400 | 4.400 | 318 |
| 2025-01-07 | 4.380 | 4.410 | 4.200 | 4.210 | 4.210 | 321 |
| 2025-01-06 | 4.250 | 4.390 | 4.210 | 4.210 | 4.210 | 377 |
| 2025-01-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 377 |
| 2025-01-02 | 4.240 | 4.270 | 4.160 | 4.160 | 4.160 | 443 |
| 2024-12-30 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 673 |
| 2024-12-27 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 341 |
| 2024-12-26 | 4.220 | 4.280 | 4.090 | 4.100 | 4.100 | 416 |
| 2024-12-23 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 770 |
| 2024-12-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 410 |
| 2024-12-19 | 4.110 | 4.270 | 3.990 | 4.200 | 4.200 | 1,142 |
| 2024-12-18 | 4.370 | 4.370 | 4.180 | 4.180 | 4.180 | 856 |
| 2024-12-17 | 4.300 | 4.390 | 4.220 | 4.360 | 4.360 | 1,003 |
| 2024-12-16 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 442 |
| 2024-12-13 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 485 |
| 2024-12-12 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 419 |
| 2024-12-11 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 613 |
| 2024-12-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.