Whirlpool Sa (WHRL3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 4.42 | 0 | 0.00 | 4.42 | 4.47 | 4.42 | 90 |
| 1722288600 | 4.42 | -0.04 | -0.90 | 4.41 | 4.47 | 4.41 | 32 |
| 1722029400 | 4.46 | 0.06 | 1.36 | 4.41 | 4.54 | 4.4 | 54 |
| 1721943000 | 4.4 | -0.19 | -4.14 | 4.4 | 4.43 | 4.4 | 67 |
| 1721856600 | 4.59 | 0.17 | 3.85 | 4.42 | 4.59 | 4.4 | 119 |
| 1721770140 | 4.42 | -0.18 | -3.91 | 4.6 | 4.6 | 4.42 | 84 |
| 1721683800 | 4.6 | 0.16 | 3.60 | 4.57 | 4.6 | 4.57 | 78 |
| 1721424600 | 4.44 | -0.15 | -3.27 | 4.6 | 4.6 | 4.44 | 58 |
| 1721338200 | 4.59 | 0.1 | 2.23 | 4.5 | 4.59 | 4.45 | 68 |
| 1721251800 | 4.49 | -0.1 | -2.18 | 4.6 | 4.6 | 4.47 | 20 |
| 1721165340 | 4.59 | 0.09 | 2.00 | 4.5 | 4.59 | 4.49 | 113 |
| 1721079000 | 4.5 | 0 | 0.00 | 4.51 | 4.55 | 4.5 | 116 |
| 1720819800 | 4.5 | 0.05 | 1.12 | 4.47 | 4.5 | 4.45 | 46 |
| 1720733400 | 4.45 | 0 | 0.00 | 4.51 | 4.5199999 | 4.45 | 95 |
| 1720647000 | 4.45 | 0 | 0.00 | 4.51 | 4.5199999 | 4.45 | 66 |
| 1720560540 | 4.45 | -0.08 | -1.77 | 4.55 | 4.55 | 4.45 | 81 |
| 1720474200 | 4.53 | 0.04 | 0.89 | 4.5 | 4.53 | 4.45 | 88 |
| 1720215000 | 4.49 | -0.16 | -3.44 | 4.51 | 4.51 | 4.46 | 54 |
| 1720128540 | 4.65 | 0.14 | 3.10 | 4.53 | 4.69 | 4.53 | 92 |
| 1720042200 | 4.51 | -0.09 | -1.96 | 4.45 | 4.7 | 4.45 | 167 |
| 1719955800 | 4.6 | 0.14 | 3.14 | 4.55 | 4.61 | 4.55 | 86 |
| 1719869400 | 4.46 | 0.01 | 0.22 | 4.45 | 4.66 | 4.43 | 454 |
| 1719610200 | 4.45 | 0 | 0.00 | 4.7 | 4.7 | 4.45 | 110 |
| 1719523800 | 4.45 | -0.01 | -0.22 | 4.42 | 4.5 | 4.42 | 62 |
| 1719437400 | 4.46 | 0.01 | 0.22 | 4.4 | 4.78 | 4.4 | 969 |
| 1719351000 | 4.45 | 0.04 | 0.91 | 4.43 | 4.45 | 4.43 | 63 |
| 1719264600 | 4.41 | -0.06 | -1.34 | 4.46 | 4.57 | 4.4 | 103 |
| 1719005400 | 4.47 | 0.04 | 0.90 | 4.45 | 4.47 | 4.45 | 9 |
| 1718918940 | 4.43 | 0 | 0.00 | 4.53 | 4.53 | 4.42 | 251 |
| 1718832540 | 4.43 | 0 | 0.00 | 4.45 | 4.48 | 4.43 | 191 |
| 1718746200 | 4.43 | -0.07 | -1.56 | 4.44 | 4.49 | 4.4 | 267 |
| 1718659800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.45 | 136 |
| 1718400600 | 4.5 | -0.02 | -0.44 | 4.46 | 4.55 | 4.46 | 67 |
| 1718314200 | 4.5199999 | -0.03 | -0.66 | 4.51 | 4.55 | 4.5 | 263 |
| 1718227800 | 4.55 | 0.03 | 0.66 | 4.54 | 4.65 | 4.53 | 89 |
| 1718141400 | 4.5199999 | -0.01 | -0.22 | 4.64 | 4.71 | 4.5199999 | 179 |
| 1718055000 | 4.53 | -0.02 | -0.44 | 4.55 | 4.58 | 4.53 | 162 |
| 1717795800 | 4.55 | -0.04 | -0.87 | 4.63 | 4.63 | 4.49 | 145 |
| 1717709400 | 4.59 | 0.02 | 0.44 | 4.58 | 4.59 | 4.48 | 325 |
| 1717622940 | 4.57 | 0 | 0.00 | 4.57 | 4.58 | 4.51 | 152 |
| 1717536600 | 4.57 | 0.02 | 0.44 | 4.55 | 4.57 | 4.55 | 38 |
| 1717450200 | 4.55 | -0.03 | -0.66 | 4.58 | 4.58 | 4.5199999 | 213 |
| 1717191000 | 4.58 | 0.01 | 0.22 | 4.59 | 4.59 | 4.51 | 371 |
| 1717018140 | 4.57 | -0.05 | -1.08 | 4.64 | 4.64 | 4.57 | 151 |
| 1716931740 | 4.62 | -0.01 | -0.22 | 4.57 | 4.62 | 4.57 | 28 |
| 1716845340 | 4.63 | -0.03 | -0.64 | 4.67 | 4.67 | 4.57 | 39 |
| 1716586200 | 4.66 | 0.08 | 1.75 | 4.66 | 4.73 | 4.66 | 121 |
| 1716499800 | 4.58 | 0.08 | 1.78 | 4.65 | 4.66 | 4.58 | 126 |
| 1716413340 | 4.5 | -0.1 | -2.17 | 4.65 | 4.65 | 4.43 | 282 |
| 1716327000 | 4.6 | -0.09 | -1.92 | 4.79 | 4.79 | 4.6 | 337 |
| 1716240600 | 4.69 | 0.03 | 0.64 | 4.68 | 4.69 | 4.63 | 152 |
| 1715981400 | 4.66 | -0.03 | -0.64 | 4.67 | 4.67 | 4.65 | 57 |
| 1715895000 | 4.69 | 0.04 | 0.86 | 4.62 | 4.69 | 4.58 | 146 |
| 1715808600 | 4.65 | 0.03 | 0.65 | 4.64 | 4.7 | 4.62 | 272 |
| 1715722200 | 4.62 | -0.05 | -1.07 | 4.68 | 4.68 | 4.62 | 146 |
| 1715635800 | 4.67 | 0.04 | 0.86 | 4.6 | 4.67 | 4.37 | 340 |
| 1715376600 | 4.63 | -0.01 | -0.22 | 4.55 | 4.63 | 4.55 | 28 |
| 1715290140 | 4.64 | 0.03 | 0.65 | 4.65 | 4.67 | 4.61 | 250 |
| 1715203800 | 4.61 | -0.06 | -1.28 | 4.65 | 4.68 | 4.6 | 285 |
| 1715117400 | 4.67 | -0.06 | -1.27 | 4.75 | 4.75 | 4.63 | 250 |
| 1715031000 | 4.73 | 0.05 | 1.07 | 4.71 | 4.75 | 4.7 | 66 |
| 1714771800 | 4.68 | 0 | 0.00 | 4.69 | 4.69 | 4.63 | 46 |
| 1714685400 | 4.68 | 0.02 | 0.43 | 4.69 | 4.73 | 4.63 | 132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
