WhirlPool Corporation (WHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	203.367	-1,15%	141,71	139,98	142,66	141,46
29/12/2022	201.277	3,43%	138,79	139,6201	143,699	143,09
28/12/2022	158.326	-2,34%	141,43	138,34	142,49	138,37
27/12/2022	148.029	0,07%	141,31	140,7701	142,50	141,72
23/12/2022	52.555	0,90%	139,13	139,21	141,03	140,85
22/12/2022	358.353	-1,17%	139,47	135,31	139,79	139,555
21/12/2022	341.468	2,97%	138,77	138,44	141,745	141,11
20/12/2022	295.384	-1,91%	137,30	135,445	138,92	136,91
19/12/2022	210.298	-1,36%	141,21	139,00	142,07	139,57
16/12/2022	262.452	-1,89%	142,50	139,94	143,28	141,34
15/12/2022	230.337	-1,31%	143,84	142,91	145,165	144,09
14/12/2022	237.709	-0,98%	147,265	144,38	149,47	146,02
13/12/2022	325.461	0,01%	153,24	146,49	155,07	147,47
12/12/2022	252.623	2,55%	143,95	142,695	147,73	147,48
09/12/2022	178.647	-1,07%	144,865	143,71	145,77	143,81
08/12/2022	221.576	1,78%	144,10	142,2001	146,09	145,30
07/12/2022	262.301	0,65%	141,725	140,74	145,02	142,78
06/12/2022	1.438.856	0,25%	141,77	139,55	142,57	141,82
05/12/2022	803.059	-3,18%	145,85	141,10	144,4003	141,48
02/12/2022	1.417.296	-1,96%	145,85	143,85	147,54	146,105
01/12/2022	968.211	1,72%	148,10	147,50	151,12	149,045
30/11/2022	1.070.550	0,38%	145,08	141,60	146,77	146,54
29/11/2022	878.611	1,54%	143,27	142,70	146,43	146,04
28/11/2022	811.875	-3,32%	148,04	143,48	148,63	143,83
25/11/2022	385.970	0,28%	147,70	147,79	149,77	148,77
24/11/2022	501.661	0,95%	147,35	146,59	149,09	148,45
23/11/2022	501.661	0,95%	147,35	146,59	149,09	148,45
22/11/2022	926.938	1,25%	146,79	145,795	148,04	147,05
21/11/2022	997.321	-1,36%	146,42	143,992	146,93	145,41
18/11/2022	828.942	-0,31%	149,43	145,13	149,805	147,36
17/11/2022	1.023.366	0,14%	152,99	142,50	147,78	147,78
16/11/2022	1.054.436	-0,98%	152,99	147,69	153,19	153,00
15/11/2022	1.083.550	-0,24%	156,48	152,13	158,00	154,31
14/11/2022	416.271	-2,39%	155,55	152,86	157,485	152,845
11/11/2022	399.169	4,58%	149,63	149,46	157,55	156,515
10/11/2022	485.471	8,39%	145,20	145,2943	150,47	149,75
09/11/2022	327.080	-2,95%	140,31	137,70	143,24	137,975
08/11/2022	493.279	3,50%	134,86	137,74	142,1175	141,5636
07/11/2022	263.283	2,47%	134,86	132,86	137,12	136,77
04/11/2022	258.527	2,72%	131,83	129,18	133,655	133,21
03/11/2022	394.446	-2,11%	130,01	127,28	131,47	129,20
02/11/2022	390.573	-4,20%	140,53	131,61	138,71	131,60
01/11/2022	306.676	-0,26%	140,53	136,81	140,64	137,3798
31/10/2022	427.032	-0,78%	138,56	136,165	139,135	138,28
28/10/2022	326.749	3,66%	135,50	134,02	140,01	139,965
27/10/2022	470.662	1,96%	135,50	134,71	138,629	135,09
26/10/2022	498.569	-1,20%	133,42	131,50	137,34	134,78
25/10/2022	431.366	3,09%	132,89	132,08	137,70	137,00
24/10/2022	644.628	0,75%	132,95	130,76	135,11	133,14
21/10/2022	2.035.556	4,13%	125,98	124,45	134,34	131,19
20/10/2022	1.147.850	-5,15%	137,48	130,67	139,985	130,67
19/10/2022	492.646	-4,37%	143,14	137,07	143,27	137,805
18/10/2022	229.527	2,23%	143,49	141,70	145,09	144,05
17/10/2022	303.383	1,14%	143,81	139,73	143,59	140,915
14/10/2022	417.729	-2,86%	143,81	138,515	144,42	139,21
13/10/2022	390.198	0,26%	142,25	137,88	146,89	143,315
12/10/2022	255.561	0,01%	142,25	140,35	143,889	143,00
11/10/2022	195.847	1,26%	136,40	136,40	144,95	142,98
10/10/2022	274.788	1,70%	138,00	138,00	142,07	141,14
07/10/2022	231.976	-2,93%	140,81	137,30	141,20	138,73
06/10/2022	157.872	-0,42%	141,38	141,38	145,26	142,915
05/10/2022	196.791	-0,33%	146,00	142,25	146,00	144,35
04/10/2022	295.665	3,67%	142,50	142,50	146,38	146,28
03/10/2022	276.322	4,15%	133,90	133,90	141,225	140,42
30/09/2022	258.662	-2,03%	137,57	134,68	138,325	134,84
29/09/2022	197.549	-3,06%	139,89	136,97	140,155	137,64
28/09/2022	217.820	3,42%	137,93	137,84	142,785	141,93
27/09/2022	176.587	-0,20%	138,25	136,32	138,92	137,23
26/09/2022	317.776	-2,42%	139,35	137,34	141,50	137,40
23/09/2022	330.924	0,45%	139,35	138,20	140,83	140,80
22/09/2022	224.848	-1,64%	142,54	140,1294	142,55	140,14
21/09/2022	320.859	-0,27%	143,38	142,44	147,21	142,47
20/09/2022	293.736	-3,00%	145,49	141,44	145,69	142,85
19/09/2022	269.347	1,52%	144,72	144,24	148,37	147,26
16/09/2022	517.709	-0,56%	144,40	143,87	147,10	145,06
15/09/2022	386.693	0,13%	145,55	144,73	147,475	145,85
14/09/2022	472.492	-0,71%	147,44	144,425	147,85	145,66
13/09/2022	543.765	-8,33%	160,57	145,675	155,425	146,62
12/09/2022	278.196	-0,14%	160,57	159,70	163,15	159,95
09/09/2022	243.660	3,01%	152,47	157,12	161,23	160,21
08/09/2022	189.456	0,87%	152,47	151,20	155,7804	155,78
07/09/2022	187.741	1,93%	151,91	151,435	154,98	154,43
06/09/2022	291.280	-0,95%	154,25	149,62	153,99	151,01
05/09/2022	233.721	-0,95%	157,07	152,49	157,3133	153,69
02/09/2022	233.721	-0,95%	157,07	152,49	157,3133	153,69
01/09/2022	297.392	-0,86%	159,08	152,40	156,2477	155,16
31/08/2022	227.178	-0,81%	159,08	155,44	159,44	156,53
30/08/2022	231.377	0,11%	158,20	156,465	159,71	157,80
29/08/2022	164.651	-1,06%	158,455	157,5101	159,80	157,635
26/08/2022	252.027	-5,27%	168,75	159,03	168,96	159,39
25/08/2022	227.666	1,77%	163,67	163,37	168,31	168,17
24/08/2022	220.834	0,12%	164,46	162,455	167,13	165,24
23/08/2022	290.252	0,14%	164,90	164,825	166,815	165,04
22/08/2022	371.574	-2,04%	171,46	163,80	167,00	164,815
19/08/2022	205.650	-2,63%	171,46	167,42	172,26	168,17
18/08/2022	129.894	-0,16%	173,37	171,69	173,16	172,71
17/08/2022	240.403	-1,47%	169,38	170,835	174,56	172,98
16/08/2022	538.411	3,12%	169,38	168,51	178,05	175,68
15/08/2022	244.941	1,86%	166,62	166,13	170,88	170,40
12/08/2022	225.815	0,32%	168,24	166,7501	168,4888	167,35