BiG | O banco que entende os seus valores.

WhirlPool Corporation (WHR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	1.407.021	1,58%	79,45	76,2701	81,7651	78,97
23/04/2025	703.005	1,07%	77,90	76,41	81,7651	77,74
22/04/2025	702.596	0,36%	77,40	75,03	78,8949	77,32
21/04/2025	627.702	-2,28%	77,98	75,03	77,98	77,04
17/04/2025	512.480	1,87%	79,55	76,29	80,7199	78,84
16/04/2025	495.644	-2,57%	80,32	76,28	81,0783	77,39
15/04/2025	417.046	-0,99%	80,32	78,42	81,0783	79,43
14/04/2025	481.724	-1,28%	80,75	79,48	82,9563	80,22
11/04/2025	636.724	0,38%	80,75	77,17	81,565	81,26
10/04/2025	680.213	-5,07%	82,61	76,49	83,605	80,95
09/04/2025	1.020.129	10,07%	76,09	75,04	86,145	85,27
08/04/2025	641.696	-6,94%	82,77	76,2638	85,00	77,44
07/04/2025	697.692	-2,99%	82,77	80,11	86,87	83,10
04/04/2025	981.549	-0,53%	84,02	79,70	85,81	85,66
03/04/2025	1.458.423	-5,25%	87,76	85,97	90,0896	86,12
02/04/2025	440.920	-0,42%	89,89	89,35	91,68	90,78
01/04/2025	250.770	1,14%	89,89	88,61	91,58	91,16
31/03/2025	326.912	0,69%	92,28	87,065	90,895	90,13
28/03/2025	412.257	-3,75%	92,64	89,05	92,855	89,51
27/03/2025	240.801	-0,97%	93,50	92,675	94,55	93,00
26/03/2025	222.506	0,04%	94,73	93,40	94,99	93,87
25/03/2025	292.316	-1,89%	94,00	93,51	95,35	93,83
24/03/2025	250.724	2,45%	94,00	93,95	96,10	95,64
21/03/2025	252.274	-0,85%	92,26	92,0692	93,85	93,35
20/03/2025	258.355	-0,37%	93,885	93,1763	95,545	94,15
19/03/2025	266.237	1,38%	93,50	93,115	95,325	94,50
18/03/2025	388.613	-1,15%	94,35	92,2701	95,31	93,21
17/03/2025	451.355	3,57%	91,47	91,47	94,70	94,23
14/03/2025	423.023	2,71%	90,75	89,90	92,7999	90,98
13/03/2025	535.292	-2,71%	90,75	87,8563	91,43	88,58
12/03/2025	396.400	-0,95%	92,325	90,11	92,46	91,05
11/03/2025	598.574	-2,85%	94,50	90,56	94,61	91,92
10/03/2025	341.021	-0,38%	94,86	94,20	97,00	94,62
07/03/2025	489.450	1,03%	91,53	91,7279	96,235	94,87
06/03/2025	415.512	2,53%	91,53	91,14	94,35	93,90
05/03/2025	632.055	0,96%	91,50	89,46	92,2861	91,58
04/03/2025	1.259.502	-7,86%	97,065	90,71	97,165	90,71
03/03/2025	513.149	-3,23%	100,64	98,055	102,00	98,45
27/02/2025	307.980	-1,54%	104,15	100,94	104,77	101,79
26/02/2025	273.713	0,10%	102,00	103,235	104,695	104,30
25/02/2025	352.748	3,07%	102,00	101,7308	104,605	104,20
24/02/2025	423.774	-3,58%	106,98	101,10	102,59	101,10
21/02/2025	358.017	-1,20%	106,85	104,00	106,98	104,85
20/02/2025	284.457	0,07%	103,24	105,02	106,60	106,07
19/02/2025	456.718	0,81%	103,24	103,00	106,08	106,00
18/02/2025	491.828	1,21%	103,07	102,02	106,048	105,15
17/02/2025	297.771	0,00%	103,07	102,63	105,21	103,89
14/02/2025	430.988	2,29%	102,52	102,49	105,25	103,90
13/02/2025	537.724	3,25%	98,90	98,1501	101,92	101,56
12/02/2025	659.929	-1,17%	100,00	97,57	99,15	98,36
11/02/2025	484.059	-1,37%	101,96	99,16	101,22	99,52
10/02/2025	388.474	-1,20%	103,04	100,47	102,46	100,58
07/02/2025	431.050	-1,04%	103,375	101,57	103,60	101,80
06/02/2025	431.512	0,06%	100,75	102,87	104,91	102,87
05/02/2025	547.055	2,41%	100,75	100,00	103,35	102,81
04/02/2025	713.490	1,19%	100,61	98,615	101,16	100,39
03/02/2025	958.412	-5,71%	108,11	99,02	103,4899	99,21
31/01/2025	876.393	-3,12%	110,15	104,90	109,18	105,01
30/01/2025	2.423.434	-16,48%	132,79	104,00	112,9966	108,39
29/01/2025	618.752	-2,32%	132,79	128,65	133,08	129,78
28/01/2025	442.362	-0,32%	132,84	131,50	134,95	132,71
27/01/2025	431.896	0,81%	131,91	131,91	135,44	133,14
24/01/2025	312.285	-0,60%	132,89	130,8178	133,77	132,07
23/01/2025	497.541	0,02%	131,61	130,82	134,5371	132,86
22/01/2025	345.602	0,08%	131,03	130,64	133,97	132,08
21/01/2025	304.352	1,52%	131,03	130,165	132,09	131,98
20/01/2025	148.326	0,00%	129,95	128,89	130,65	130,01
17/01/2025	320.100	0,89%	129,96	128,80	130,85	130,5085
16/01/2025	330.139	-0,63%	129,28	127,32	129,34	128,87
15/01/2025	560.682	2,91%	128,82	128,35	130,39	129,69
14/01/2025	1.038.494	4,43%	118,05	117,51	127,69	126,02
13/01/2025	619.750	2,25%	112,00	117,51	121,41	120,67
10/01/2025	584.058	4,01%	112,27	111,735	119,22	118,01
09/01/2025	304.594	-0,34%	111,73	110,12	113,97	113,46
08/01/2025	290.339	-0,02%	114,90	110,12	113,20	113,20
07/01/2025	273.390	-1,13%	116,36	113,545	115,1803	113,59
06/01/2025	267.874	-0,13%	115,33	114,775	117,394	114,89
03/01/2025	251.187	-0,02%	115,65	114,11	116,04	115,04
02/01/2025	237.909	0,51%	115,09	113,88	115,75	115,06
31/12/2024	0	0,56%	114,37	113,86	114,79	114,48
30/12/2024	242.163	-1,16%	114,60	112,34	114,3545	114,1833
27/12/2024	292.042	-0,74%	115,855	114,1625	116,5074	115,17
26/12/2024	272.665	-0,45%	115,855	115,01	116,245	116,03
24/12/2024	0	0,73%	115,55	114,73	116,65	116,55
23/12/2024	231.936	1,07%	113,63	112,95	115,825	115,73
20/12/2024	332.326	0,46%	113,25	113,3407	115,75	114,51
19/12/2024	292.519	-1,26%	120,28	113,06	117,3871	113,99
18/12/2024	0	-4,05%	120,28	115,33	121,50	115,44
17/12/2024	236.536	-0,99%	121,82	119,29	121,49	120,31
16/12/2024	264.354	-1,08%	121,82	120,97	123,79	121,51
13/12/2024	230.567	-0,52%	123,51	121,50	123,37	122,83
12/12/2024	231.427	-0,72%	125,90	122,20	123,89	123,47
11/12/2024	338.204	0,40%	123,52	123,89	126,255	124,37
10/12/2024	358.269	-0,46%	117,625	122,61	125,02	123,88
09/12/2024	1.102.241	10,35%	117,625	116,86	125,43	124,45
06/12/2024	429.663	3,96%	109,26	108,7599	112,93	112,82
05/12/2024	277.203	-0,94%	110,09	108,12	109,98	108,52
04/12/2024	247.596	-0,76%	110,09	108,085	110,08	109,55
03/12/2024	226.808	-0,33%	110,75	109,18	111,45	110,39
02/12/2024	264.620	-0,60%	111,40	109,73	111,98	110,75