Whirlpool SA Pref (WHRL4)

WHRL4
🏛️ Brasilien →
4.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 7.87 8.00 7.86 8.00 0.0M
2021-12-29 7.85 7.99 7.85 7.90 0.0M
2021-12-28 7.95 8.00 7.85 7.85 0.0M
2021-12-27 7.96 8.06 7.85 7.85 0.0M
2021-12-23 8.09 8.09 7.96 8.03 0.0M
2021-12-22 8.02 8.19 7.96 8.14 0.0M
2021-12-21 8.19 8.19 7.93 8.14 0.0M
2021-12-20 8.12 8.12 7.91 7.96 0.0M
2021-12-17 8.01 8.19 8.01 8.19 0.0M
2021-12-16 8.16 8.20 8.10 8.18 0.0M
2021-12-15 8.12 8.16 8.10 8.16 0.0M
2021-12-14 8.12 8.27 8.12 8.13 0.0M
2021-12-13 8.24 8.26 8.16 8.17 0.0M
2021-12-10 8.14 8.25 8.14 8.25 0.0M
2021-12-09 8.12 8.14 8.10 8.14 0.0M
2021-12-08 8.19 8.24 8.15 8.24 0.0M
2021-12-07 8.10 8.19 8.10 8.18 0.0M
2021-12-06 8.10 8.10 7.90 8.05 0.0M
2021-12-03 7.80 8.10 7.71 7.97 0.0M
2021-12-02 7.30 7.85 7.30 7.85 0.0M
2021-12-01 8.19 8.19 7.40 7.42 0.0M
2021-11-30 8.02 8.12 8.00 8.02 0.0M
2021-11-29 8.21 8.30 8.00 8.20 0.0M
2021-11-26 8.15 8.20 7.89 8.20 0.0M
2021-11-25 8.21 8.33 8.20 8.20 0.0M
2021-11-24 8.48 8.49 8.01 8.28 0.0M
2021-11-23 8.86 8.99 8.75 8.92 0.0M
2021-11-22 8.80 8.90 8.61 8.86 0.0M
2021-11-19 8.75 8.75 8.41 8.58 0.0M
2021-11-18 8.68 8.80 8.41 8.41 0.0M
2021-11-17 8.50 8.66 8.40 8.66 0.0M
2021-11-16 8.65 8.65 8.50 8.54 0.0M
2021-11-12 8.65 8.65 8.54 8.55 0.0M
2021-11-11 8.38 8.62 8.38 8.62 0.0M
2021-11-10 8.48 8.48 8.27 8.38 0.0M
2021-11-09 8.44 8.50 8.31 8.49 0.0M
2021-11-08 8.37 8.45 8.20 8.35 0.0M
2021-11-05 8.30 8.40 8.30 8.30 0.0M
2021-11-04 8.02 8.37 7.99 8.37 0.0M
2021-11-03 8.30 8.60 8.06 8.06 0.0M
2021-11-01 8.40 8.40 8.25 8.28 0.0M
2021-10-29 8.72 8.72 8.29 8.60 0.0M
2021-10-28 9.01 9.01 8.60 8.60 0.0M
2021-10-27 8.80 9.05 8.79 8.99 0.0M
2021-10-26 8.71 8.94 8.40 8.94 0.0M
2021-10-25 8.71 8.85 8.71 8.82 0.0M
2021-10-22 8.65 8.83 8.15 8.55 0.0M
2021-10-21 8.73 8.75 8.25 8.58 0.0M
2021-10-20 8.71 8.78 8.71 8.78 0.0M
2021-10-19 8.71 8.74 8.71 8.71 0.0M
2021-10-18 8.74 8.80 8.60 8.79 0.0M
2021-10-15 8.40 8.70 8.40 8.70 0.0M
2021-10-14 8.48 8.60 8.30 8.60 0.0M
2021-10-13 8.25 8.49 8.25 8.48 0.0M
2021-10-11 8.15 8.25 8.13 8.25 0.0M
2021-10-08 7.87 8.35 7.87 8.15 0.0M
2021-10-07 8.00 8.00 7.91 7.95 0.0M
2021-10-06 7.77 7.94 7.77 7.81 0.0M
2021-10-05 8.42 8.63 7.63 7.94 0.0M
2021-10-04 8.34 8.53 8.34 8.40 0.0M
2021-10-01 8.59 8.59 8.38 8.54 0.0M
2021-09-30 8.50 8.72 8.27 8.52 0.0M
2021-09-29 8.40 8.68 8.40 8.49 0.0M
2021-09-28 8.57 8.58 8.40 8.40 0.0M
2021-09-27 8.50 8.66 8.50 8.57 0.0M
2021-09-24 8.37 8.72 8.37 8.45 0.0M
2021-09-23 8.51 8.55 8.33 8.41 0.0M
2021-09-22 8.79 8.79 8.60 8.60 0.0M
2021-09-21 8.34 8.51 8.33 8.41 0.0M
2021-09-20 8.35 8.70 8.32 8.32 0.0M
2021-09-17 8.90 8.90 8.50 8.80 0.0M
2021-09-16 9.10 9.17 8.80 8.89 0.0M
2021-09-15 8.88 9.10 8.81 9.10 0.0M
2021-09-14 9.11 9.11 8.88 8.88 0.0M
2021-09-13 8.83 9.03 8.83 9.00 0.0M
2021-09-10 9.12 9.15 8.80 8.82 0.0M
2021-09-09 9.01 9.19 8.88 9.06 0.0M
2021-09-08 9.12 9.20 8.81 9.00 0.0M
2021-09-06 8.99 9.40 8.99 9.28 0.0M
2021-09-03 9.16 9.33 8.90 8.90 0.0M
2021-09-02 9.36 9.37 9.16 9.16 0.0M
2021-09-01 9.25 9.35 9.08 9.34 0.0M
2021-08-31 9.35 9.37 9.23 9.35 0.0M
2021-08-30 9.26 9.35 9.19 9.35 0.0M
2021-08-27 9.20 9.24 8.95 9.24 0.0M
2021-08-26 9.22 9.23 9.05 9.23 0.0M
2021-08-25 9.11 9.25 9.11 9.20 0.0M
2021-08-24 9.03 9.17 9.03 9.11 0.0M
2021-08-23 8.95 9.09 8.70 9.01 0.0M
2021-08-20 8.68 8.88 8.67 8.87 0.0M
2021-08-19 8.69 8.95 8.68 8.94 0.0M
2021-08-18 8.50 8.75 8.40 8.66 0.0M
2021-08-17 8.83 8.99 8.50 8.50 0.0M
2021-08-16 9.10 9.20 8.88 9.08 0.0M
2021-08-13 9.21 9.37 8.93 9.23 0.0M
2021-08-12 9.32 9.39 9.11 9.20 0.0M
2021-08-11 9.35 9.43 9.10 9.22 0.1M
2021-08-10 8.85 8.90 8.60 8.90 0.0M
2021-08-09 8.70 8.80 8.12 8.80 0.0M
2021-08-06 8.81 8.82 8.64 8.75 0.0M
2021-08-05 8.72 8.86 8.72 8.85 0.0M
2021-08-04 8.67 8.94 8.67 8.83 0.0M
2021-08-03 8.86 8.86 8.63 8.78 0.0M
2021-08-02 8.99 9.15 8.79 8.86 0.0M
2021-07-30 8.60 8.99 8.60 8.88 0.1M
2021-07-29 8.70 8.84 8.66 8.80 0.0M
2021-07-28 8.23 8.74 8.23 8.70 0.0M
2021-07-27 8.41 8.50 8.21 8.50 0.0M
2021-07-26 8.47 8.70 8.39 8.41 0.0M
2021-07-23 8.63 8.65 8.51 8.51 0.1M
2021-07-22 8.45 8.70 8.45 8.63 0.1M
2021-07-21 8.46 8.46 8.21 8.39 0.0M
2021-07-20 8.27 8.43 8.26 8.37 0.0M
2021-07-19 8.11 8.30 8.10 8.28 0.0M
2021-07-16 8.22 8.30 8.22 8.30 0.0M
2021-07-15 8.14 8.18 8.14 8.18 0.0M
2021-07-14 8.10 8.18 7.96 8.17 0.0M
2021-07-13 8.11 8.19 8.10 8.18 0.0M
2021-07-12 8.10 8.23 7.95 8.12 0.0M
2021-07-08 8.04 8.18 8.00 8.10 0.0M
2021-07-07 8.04 8.34 7.99 8.19 0.0M
2021-07-06 8.06 8.06 7.82 8.04 0.1M
2021-07-05 8.09 8.21 8.07 8.10 0.0M
2021-07-02 8.37 8.37 8.08 8.09 0.0M
2021-07-01 8.18 8.37 8.15 8.30 0.0M
2021-06-30 8.12 8.20 8.02 8.18 0.0M
2021-06-29 8.13 8.18 8.00 8.10 0.0M
2021-06-28 8.10 8.21 8.08 8.08 0.0M
2021-06-25 8.14 8.33 8.10 8.10 0.0M
2021-06-24 8.25 8.44 8.12 8.15 0.0M
2021-06-23 8.38 8.39 8.24 8.28 0.0M
2021-06-22 8.25 8.39 8.20 8.38 0.0M
2021-06-21 8.20 8.41 8.12 8.25 0.0M
2021-06-18 8.54 8.60 8.21 8.21 0.0M
2021-06-17 8.18 8.58 8.18 8.54 0.0M
2021-06-16 8.46 8.47 8.39 8.45 0.0M
2021-06-15 8.49 8.73 8.39 8.42 0.0M
2021-06-14 8.28 8.60 8.23 8.49 0.1M
2021-06-11 8.20 8.30 8.06 8.28 0.0M
2021-06-10 8.22 8.23 8.06 8.21 0.0M
2021-06-09 8.15 8.20 8.10 8.19 0.0M
2021-06-08 8.22 8.26 8.14 8.15 0.0M
2021-06-07 8.25 8.25 8.06 8.21 0.0M
2021-06-04 8.10 8.22 8.06 8.21 0.0M
2021-06-02 8.25 8.25 8.04 8.22 0.0M
2021-06-01 8.12 8.20 8.04 8.20 0.0M
2021-05-31 8.19 8.19 8.01 8.05 0.0M
2021-05-28 8.06 8.19 8.00 8.19 0.0M
2021-05-27 8.12 8.19 8.08 8.11 0.0M
2021-05-26 8.07 8.31 8.07 8.13 0.0M
2021-05-25 8.00 8.08 7.80 8.07 0.0M
2021-05-24 8.01 8.10 8.00 8.00 0.0M
2021-05-21 8.04 8.14 8.00 8.00 0.0M
2021-05-20 8.05 8.15 8.01 8.01 0.0M
2021-05-19 8.35 8.40 8.29 8.29 0.0M
2021-05-18 8.30 8.35 8.26 8.32 0.0M
2021-05-17 8.17 8.34 8.08 8.30 0.0M
2021-05-14 8.05 8.20 8.05 8.18 0.0M
2021-05-13 7.87 8.00 7.77 8.00 0.0M
2021-05-12 7.80 7.87 7.79 7.87 0.0M
2021-05-11 7.80 7.88 7.78 7.88 0.0M
2021-05-10 7.75 8.00 7.75 7.88 0.0M
2021-05-07 7.83 7.83 7.69 7.74 0.0M
2021-05-06 7.76 7.83 7.70 7.83 0.0M
2021-05-05 8.05 8.05 7.70 7.76 0.1M
2021-05-04 8.17 8.17 7.90 7.95 0.0M
2021-05-03 8.36 8.36 7.56 8.16 0.1M
2021-04-30 8.32 8.35 8.01 8.33 0.0M
2021-04-29 8.60 8.66 8.10 8.40 0.0M
2021-04-28 8.26 8.60 8.26 8.60 0.0M
2021-04-27 8.30 8.53 8.30 8.46 0.0M
2021-04-26 8.30 8.59 8.16 8.50 0.0M
2021-04-23 8.38 8.52 8.38 8.50 0.0M
2021-04-22 8.35 8.51 8.35 8.41 0.0M
2021-04-20 8.36 8.42 8.28 8.34 0.0M
2021-04-19 8.48 8.65 8.24 8.37 0.0M
2021-04-16 8.12 8.50 8.05 8.40 0.1M
2021-04-15 8.00 8.12 7.97 8.11 0.1M
2021-04-14 7.86 7.99 7.85 7.97 0.0M
2021-04-13 7.94 8.00 7.80 7.85 0.0M
2021-04-12 7.84 8.02 7.79 8.01 0.0M
2021-04-09 7.82 7.83 7.72 7.82 0.0M
2021-04-08 7.78 7.82 7.74 7.80 0.0M
2021-04-07 7.85 7.88 7.72 7.78 0.0M
2021-04-06 7.84 7.88 7.75 7.80 0.0M
2021-04-05 7.85 7.86 7.72 7.85 0.0M
2021-04-01 7.74 7.88 7.60 7.83 0.0M
2021-03-31 7.80 7.87 7.72 7.83 0.0M
2021-03-30 7.73 7.83 7.65 7.80 0.0M
2021-03-29 7.79 7.89 7.75 7.80 0.0M
2021-03-26 7.71 7.80 7.70 7.78 0.0M
2021-03-25 7.75 7.77 7.66 7.70 0.0M
2021-03-24 7.74 7.83 7.69 7.69 0.0M
2021-03-23 7.78 7.78 7.71 7.72 0.0M
2021-03-22 7.90 7.90 7.78 7.78 0.0M
2021-03-19 7.86 7.90 7.80 7.90 0.0M
2021-03-18 7.90 7.92 7.80 7.86 0.0M
2021-03-17 7.78 7.87 7.78 7.87 0.0M
2021-03-16 7.85 7.88 7.78 7.85 0.0M
2021-03-15 7.83 7.86 7.76 7.86 0.0M
2021-03-12 7.81 7.81 7.65 7.79 0.0M
2021-03-11 7.85 7.88 7.70 7.80 0.0M
2021-03-10 7.70 7.84 7.62 7.84 0.0M
2021-03-09 7.67 7.77 7.60 7.70 0.0M
2021-03-08 7.80 7.80 7.65 7.66 0.0M
2021-03-05 7.75 7.89 7.70 7.80 0.0M
2021-03-04 7.73 7.94 7.73 7.80 0.0M
2021-03-03 7.68 7.72 7.60 7.72 0.0M
2021-03-02 7.60 7.70 7.55 7.70 0.0M
2021-03-01 7.61 7.68 7.60 7.62 0.0M
2021-02-26 7.76 7.77 7.60 7.60 0.0M
2021-02-25 7.73 7.77 7.65 7.66 0.0M
2021-02-24 7.80 7.88 7.70 7.71 0.0M
2021-02-23 7.75 7.88 7.65 7.80 0.1M
2021-02-22 7.84 7.84 7.52 7.71 0.1M
2021-02-19 7.86 7.93 7.84 7.85 0.0M
2021-02-18 7.87 7.90 7.85 7.88 0.0M
2021-02-17 7.89 7.90 7.85 7.87 0.0M
2021-02-12 7.87 7.93 7.85 7.88 0.0M
2021-02-11 7.90 7.98 7.86 7.90 0.0M
2021-02-10 7.92 7.94 7.87 7.91 0.0M
2021-02-09 7.85 7.96 7.85 7.91 0.0M
2021-02-08 7.92 7.95 7.85 7.85 0.0M
2021-02-05 7.81 7.96 7.81 7.91 0.0M
2021-02-04 7.89 8.00 7.80 7.80 0.0M
2021-02-03 7.89 8.00 7.83 7.89 0.0M
2021-02-02 8.06 8.08 7.85 7.87 0.1M
2021-02-01 7.83 8.10 7.83 7.99 0.0M
2021-01-29 7.85 8.10 7.65 7.91 0.0M
2021-01-28 7.75 8.01 7.75 7.80 0.0M
2021-01-27 7.80 7.80 7.67 7.74 0.0M
2021-01-26 7.93 7.97 7.80 7.80 0.0M
2021-01-22 8.03 8.03 7.85 7.85 0.1M
2021-01-21 8.05 8.15 8.00 8.10 0.0M
2021-01-20 8.09 8.15 8.02 8.05 0.0M
2021-01-19 8.03 8.18 8.00 8.12 0.0M
2021-01-18 8.20 8.20 8.04 8.04 0.0M
2021-01-15 8.11 8.15 8.04 8.13 0.0M
2021-01-14 8.05 8.20 8.02 8.11 0.0M
2021-01-13 8.09 8.14 8.02 8.02 0.0M
2021-01-12 8.16 8.25 8.08 8.09 0.0M
2021-01-11 8.16 8.17 8.07 8.14 0.0M
2021-01-08 8.10 8.20 7.90 8.17 0.0M
2021-01-07 8.04 8.10 7.55 8.10 0.0M
2021-01-06 8.01 8.09 7.95 8.02 0.0M
2021-01-05 8.02 8.07 7.98 8.00 0.0M
2021-01-04 8.17 8.21 8.00 8.00 0.0M