Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
WHRL3F - WHIRLPOOL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,71 | 3,70 | -0,27% | 3,63 | 3,71 | 3,66 | 3,66 | 3,69 | 40 | 133.922 |
| 3/9/2026 | 3,66 | 3,71 | +1,92% | 3,63 | 3,71 | 3,66 | 3,63 | 3,71 | 30 | 99.947 |
| 2/9/2026 | 3,66 | 3,64 | +0,55% | 3,58 | 3,68 | 3,62 | 3,64 | 3,67 | 37 | 67.485 |
| 1/9/2026 | 3,56 | 3,62 | -1,36% | 3,56 | 3,64 | 3,58 | 3,62 | 3,64 | 17 | 18.653 |
| 31/8/2026 | 3,65 | 3,67 | +3,09% | 3,64 | 3,68 | 3,66 | 3,63 | 3,67 | 23 | 146.850 |
| 28/8/2026 | 3,54 | 3,56 | +0,85% | 3,50 | 3,56 | 3,52 | 3,55 | 3,57 | 21 | 41.282 |
| 27/8/2026 | 3,64 | 3,53 | -0,28% | 3,51 | 3,64 | 3,53 | 3,50 | 3,53 | 24 | 141.911 |
| 26/8/2026 | 3,52 | 3,54 | +0,57% | 3,52 | 3,64 | 3,56 | 3,53 | 3,64 | 24 | 89.525 |
| 25/8/2026 | 3,52 | 3,52 | 0,00% | 3,50 | 3,56 | 3,53 | 3,52 | 3,55 | 15 | 41.307 |
| 24/8/2026 | 3,54 | 3,52 | +1,15% | 3,49 | 3,54 | 3,51 | 3,50 | 3,52 | 16 | 38.675 |
| 21/8/2026 | 3,40 | 3,48 | +0,29% | 3,40 | 3,56 | 3,49 | 3,48 | 3,54 | 23 | 68.876 |
| 20/8/2026 | 3,59 | 3,47 | -1,42% | 3,41 | 3,60 | 3,49 | 3,45 | 3,47 | 37 | 125.980 |
| 19/8/2026 | 3,50 | 3,52 | -2,76% | 3,46 | 3,62 | 3,53 | 3,48 | 3,59 | 23 | 133.144 |
| 18/8/2026 | 3,62 | 3,62 | 0,00% | 3,52 | 3,62 | 3,60 | 3,52 | 3,62 | 11 | 17.653 |
| 17/8/2026 | 3,50 | 3,62 | -0,55% | 3,46 | 3,64 | 3,56 | 3,54 | 3,62 | 28 | 121.167 |
| 14/8/2026 | 3,79 | 3,64 | -3,45% | 3,52 | 3,79 | 3,59 | 3,53 | 3,64 | 15 | 99.984 |
| 13/8/2026 | 3,57 | 3,77 | +5,01% | 3,50 | 3,77 | 3,57 | 3,60 | 3,79 | 37 | 78.898 |
| 12/8/2026 | 3,78 | 3,59 | +0,28% | 3,56 | 3,78 | 3,65 | 3,57 | 3,59 | 26 | 62.097 |
| 11/8/2026 | 3,77 | 3,58 | -4,02% | 3,58 | 3,78 | 3,69 | 3,58 | 3,68 | 52 | 164.099 |
| 10/8/2026 | 3,86 | 3,73 | -2,86% | 3,73 | 3,93 | 3,81 | 3,73 | 3,84 | 38 | 198.545 |
| 7/8/2026 | 3,94 | 3,84 | -1,03% | 3,79 | 3,94 | 3,83 | 3,81 | 3,84 | 38 | 131.552 |
| 6/8/2026 | 3,90 | 3,88 | +1,04% | 3,88 | 3,91 | 3,88 | 3,87 | 3,88 | 8 | 11.279 |
| 5/8/2026 | 3,90 | 3,84 | 0,00% | 3,80 | 3,91 | 3,82 | 3,81 | 3,97 | 36 | 131.879 |
| 4/8/2026 | 3,84 | 3,84 | -0,78% | 3,81 | 3,87 | 3,84 | 3,83 | 3,85 | 23 | 36.145 |
| 3/8/2026 | 3,77 | 3,87 | +2,65% | 3,72 | 3,90 | 3,81 | 3,85 | 3,87 | 48 | 45.767 |
| 31/7/2026 | 3,91 | 3,77 | -3,58% | 3,77 | 3,91 | 3,83 | 3,77 | 3,85 | 48 | 178.500 |
| 30/7/2026 | 3,96 | 3,91 | -1,26% | 3,83 | 3,96 | 3,87 | 3,88 | 3,91 | 12 | 53.794 |
| 29/7/2026 | 3,98 | 3,96 | +1,54% | 3,84 | 3,98 | 3,90 | 3,88 | 3,96 | 18 | 80.362 |
| 28/7/2026 | 3,89 | 3,90 | 0,00% | 3,88 | 4,05 | 3,94 | 3,90 | 3,97 | 30 | 81.192 |
| 27/7/2026 | 3,98 | 3,90 | -4,18% | 3,84 | 4,03 | 3,88 | 3,90 | 4,03 | 21 | 60.597 |
| 24/7/2026 | 3,93 | 4,07 | +3,04% | 3,86 | 4,07 | 3,92 | 3,90 | 4,07 | 15 | 29.845 |
| 23/7/2026 | 3,88 | 3,95 | +1,02% | 3,88 | 4,08 | 3,93 | 3,92 | 4,08 | 21 | 80.761 |
| 22/7/2026 | 3,85 | 3,91 | +1,56% | 3,85 | 4,08 | 3,95 | 3,91 | 4,13 | 48 | 204.727 |
| 21/7/2026 | 3,91 | 3,85 | -1,53% | 3,85 | 3,91 | 3,88 | 3,85 | 3,94 | 28 | 73.340 |
| 20/7/2026 | 3,88 | 3,91 | +0,77% | 3,87 | 3,92 | 3,88 | 3,87 | 3,89 | 12 | 28.783 |
| 17/7/2026 | 3,95 | 3,88 | 0,00% | 3,88 | 3,97 | 3,90 | 3,88 | 3,96 | 14 | 23.816 |
| 16/7/2026 | 3,93 | 3,88 | -1,27% | 3,87 | 3,97 | 3,91 | 3,88 | 3,89 | 25 | 59.089 |
| 15/7/2026 | 3,87 | 3,93 | 0,00% | 3,86 | 3,93 | 3,87 | 3,86 | 3,90 | 18 | 63.553 |
| 14/7/2026 | 3,91 | 3,93 | +1,55% | 3,86 | 3,93 | 3,90 | 3,92 | 3,93 | 28 | 78.142 |
| 13/7/2026 | 3,88 | 3,87 | 0,00% | 3,86 | 3,93 | 3,88 | 3,86 | 3,87 | 31 | 98.732 |
| 10/7/2026 | 3,86 | 3,87 | -2,76% | 3,85 | 3,96 | 3,92 | 3,87 | 3,93 | 25 | 49.022 |
| 9/7/2026 | 3,90 | 3,98 | +2,05% | 3,85 | 3,98 | 3,94 | 3,88 | 3,98 | 17 | 50.067 |
| 8/7/2026 | 3,98 | 3,90 | -1,76% | 3,84 | 3,98 | 3,92 | 3,95 | 3,98 | 18 | 94.140 |
| 7/7/2026 | 3,95 | 3,97 | +3,39% | 3,85 | 3,97 | 3,95 | 3,85 | 3,97 | 8 | 25.312 |
| 6/7/2026 | 3,84 | 3,84 | -1,03% | 3,83 | 3,97 | 3,84 | 3,84 | 3,99 | 19 | 47.312 |
| 3/7/2026 | 3,91 | 3,88 | -0,51% | 3,81 | 4,07 | 3,93 | 3,85 | 4,07 | 27 | 69.696 |
| 2/7/2026 | 3,89 | 3,90 | +0,26% | 3,85 | 3,96 | 3,88 | 3,85 | 3,96 | 25 | 119.335 |
| 1/7/2026 | 3,82 | 3,89 | +0,26% | 3,82 | 3,89 | 3,86 | 3,85 | 3,89 | 19 | 20.893 |
| 30/6/2026 | 3,91 | 3,88 | -0,77% | 3,83 | 3,92 | 3,87 | 3,84 | 3,88 | 34 | 145.207 |
| 29/6/2026 | 3,92 | 3,91 | -0,26% | 3,85 | 3,92 | 3,87 | 3,90 | 3,92 | 22 | 82.177 |
| 26/6/2026 | 3,89 | 3,92 | +1,29% | 3,87 | 3,92 | 3,88 | 3,90 | 3,92 | 14 | 31.852 |
| 25/6/2026 | 3,88 | 3,87 | -0,77% | 3,87 | 3,91 | 3,87 | 3,87 | 3,89 | 15 | 101.546 |
| 24/6/2026 | 3,92 | 3,90 | +0,52% | 3,90 | 3,93 | 3,90 | 3,88 | 3,90 | 8 | 23.812 |
| 23/6/2026 | 4,06 | 3,88 | -0,26% | 3,87 | 4,06 | 3,89 | 3,87 | 3,97 | 29 | 105.570 |
| 22/6/2026 | 4,08 | 3,89 | -4,42% | 3,89 | 4,08 | 3,96 | 3,89 | 4,07 | 37 | 170.252 |
| 19/6/2026 | 3,97 | 4,07 | +3,83% | 3,91 | 4,07 | 3,93 | 3,96 | 4,08 | 14 | 18.493 |
| 18/6/2026 | 3,89 | 3,92 | +1,03% | 3,89 | 3,97 | 3,94 | 3,91 | 3,92 | 21 | 67.104 |
| 17/6/2026 | 3,97 | 3,88 | -2,27% | 3,88 | 3,97 | 3,95 | 3,95 | 3,97 | 28 | 101.917 |
| 16/6/2026 | 3,97 | 3,97 | +0,25% | 3,89 | 3,97 | 3,91 | 3,90 | 3,97 | 32 | 96.820 |
| 15/6/2026 | 3,93 | 3,96 | +0,76% | 3,89 | 3,97 | 3,92 | 3,90 | 3,96 | 21 | 43.176 |
| 12/6/2026 | 3,93 | 3,93 | 0,00% | 3,92 | 3,95 | 3,92 | 3,92 | 3,93 | 24 | 87.242 |
| 11/6/2026 | 3,90 | 3,93 | +2,34% | 3,84 | 3,94 | 3,92 | 3,89 | 3,93 | 16 | 58.044 |
| 10/6/2026 | 3,92 | 3,84 | -2,04% | 3,84 | 3,92 | 3,88 | 3,84 | 3,89 | 23 | 76.568 |
| 9/6/2026 | 3,92 | 3,92 | -1,51% | 3,88 | 3,98 | 3,91 | 3,90 | 3,92 | 18 | 81.775 |
| 8/6/2026 | 3,84 | 3,98 | +1,79% | 3,80 | 3,98 | 3,86 | 3,89 | 3,98 | 68 | 117.244 |
| 5/6/2026 | 3,92 | 3,91 | -0,26% | 3,87 | 3,95 | 3,91 | 3,88 | 3,91 | 47 | 176.296 |
| 3/6/2026 | 3,93 | 3,92 | -0,51% | 3,91 | 3,95 | 3,93 | 3,96 | 3,98 | 32 | 125.515 |
| 2/6/2026 | 3,96 | 3,94 | +0,25% | 3,91 | 3,98 | 3,94 | 3,93 | 3,97 | 24 | 116.399 |
| 1/6/2026 | 3,98 | 3,93 | -0,76% | 3,91 | 3,99 | 3,95 | 3,92 | 3,93 | 32 | 123.118 |
| 29/5/2026 | 3,91 | 3,96 | -0,50% | 3,90 | 4,06 | 3,95 | 3,95 | 4,08 | 14 | 71.237 |
| 28/5/2026 | 4,07 | 3,98 | +2,84% | 3,90 | 4,07 | 3,97 | 3,96 | 3,99 | 20 | 33.773 |
| 27/5/2026 | 3,90 | 3,87 | +0,26% | 3,85 | 3,94 | 3,90 | 3,86 | 3,87 | 39 | 156.975 |
| 26/5/2026 | 3,88 | 3,86 | -1,28% | 3,86 | 3,91 | 3,88 | 3,86 | 3,90 | 51 | 145.301 |
| 25/5/2026 | 3,94 | 3,91 | +0,26% | 3,88 | 3,94 | 3,90 | 3,90 | 3,92 | 43 | 106.626 |
| 22/5/2026 | 3,94 | 3,90 | -1,27% | 3,86 | 3,95 | 3,90 | 3,90 | 3,94 | 41 | 127.027 |
| 21/5/2026 | 3,87 | 3,95 | +1,54% | 3,87 | 3,95 | 3,94 | 3,93 | 3,95 | 13 | 72.498 |
| 20/5/2026 | 3,92 | 3,89 | +0,78% | 3,86 | 3,96 | 3,89 | 3,88 | 3,90 | 32 | 96.690 |
| 19/5/2026 | 3,92 | 3,86 | -1,28% | 3,86 | 3,94 | 3,89 | 3,85 | 3,86 | 52 | 194.204 |
| 18/5/2026 | 3,93 | 3,91 | -0,51% | 3,91 | 3,98 | 3,95 | 3,92 | 3,98 | 32 | 130.026 |
| 15/5/2026 | 3,97 | 3,93 | -1,01% | 3,91 | 3,99 | 3,97 | 3,92 | 3,98 | 41 | 148.907 |
| 14/5/2026 | 3,95 | 3,97 | +0,51% | 3,90 | 3,99 | 3,95 | 3,93 | 3,97 | 66 | 128.170 |
| 13/5/2026 | 4,00 | 3,95 | -1,00% | 3,95 | 4,00 | 3,97 | 3,94 | 3,98 | 36 | 109.270 |
| 12/5/2026 | 3,92 | 3,99 | +1,53% | 3,91 | 3,99 | 3,95 | 3,94 | 3,97 | 58 | 146.439 |
| 11/5/2026 | 4,03 | 3,93 | -2,00% | 3,93 | 4,03 | 3,97 | 3,94 | 3,95 | 114 | 260.093 |
| 8/5/2026 | 3,90 | 4,01 | +0,50% | 3,90 | 4,01 | 3,97 | 4,00 | 4,01 | 57 | 166.536 |
| 7/5/2026 | 4,02 | 3,99 | -1,48% | 3,90 | 4,05 | 3,97 | 3,96 | 3,99 | 96 | 331.349 |
| 6/5/2026 | 4,06 | 4,05 | +0,50% | 4,01 | 4,06 | 4,03 | 4,04 | 4,05 | 34 | 149.006 |
| 5/5/2026 | 4,03 | 4,03 | -0,98% | 3,99 | 4,07 | 4,03 | 4,01 | 4,06 | 35 | 126.648 |
| 4/5/2026 | 4,07 | 4,07 | -0,25% | 4,04 | 4,08 | 4,05 | 4,05 | 4,08 | 27 | 71.322 |
| 30/4/2026 | 4,03 | 4,08 | +1,49% | 4,02 | 4,09 | 4,05 | 4,03 | 4,08 | 27 | 155.091 |
| 29/4/2026 | 4,09 | 4,02 | -1,71% | 4,02 | 4,10 | 4,05 | 4,02 | 4,09 | 30 | 71.719 |
| 28/4/2026 | 4,04 | 4,09 | +0,74% | 4,03 | 4,15 | 4,05 | 4,06 | 4,09 | 26 | 94.458 |
| 27/4/2026 | 4,10 | 4,06 | -0,73% | 4,06 | 4,10 | 4,07 | 4,05 | 4,09 | 30 | 56.610 |
| 24/4/2026 | 4,10 | 4,09 | -0,49% | 4,07 | 4,11 | 4,07 | 4,06 | 4,09 | 42 | 168.627 |
| 23/4/2026 | 4,23 | 4,11 | -0,24% | 4,07 | 4,25 | 4,10 | 4,08 | 4,11 | 49 | 121.559 |
| 22/4/2026 | 4,09 | 4,12 | +1,23% | 4,08 | 4,12 | 4,10 | 4,08 | 4,12 | 36 | 263.669 |
| 20/4/2026 | 4,09 | 4,07 | -0,73% | 4,07 | 4,11 | 4,08 | 4,07 | 4,10 | 25 | 81.732 |
| 17/4/2026 | 4,13 | 4,10 | +0,74% | 4,07 | 4,13 | 4,09 | 4,09 | 4,10 | 24 | 110.476 |
| 16/4/2026 | 4,09 | 4,07 | -0,49% | 4,07 | 4,10 | 4,08 | 4,07 | 4,08 | 28 | 99.284 |
| 15/4/2026 | 4,17 | 4,09 | +0,25% | 4,09 | 4,17 | 4,13 | 4,09 | 4,14 | 24 | 78.560 |
| 14/4/2026 | 4,07 | 4,08 | +0,25% | 4,07 | 4,18 | 4,09 | 4,08 | 4,12 | 38 | 185.217 |
| 13/4/2026 | 4,06 | 4,07 | +0,49% | 4,03 | 4,07 | 4,05 | 4,06 | 4,07 | 42 | 123.590 |
| 10/4/2026 | 4,06 | 4,05 | 0,00% | 4,03 | 4,07 | 4,05 | 4,03 | 4,06 | 38 | 152.538 |
| 9/4/2026 | 4,05 | 4,05 | +0,50% | 4,03 | 4,07 | 4,04 | 4,02 | 4,05 | 41 | 219.296 |
| 8/4/2026 | 3,98 | 4,03 | -0,25% | 3,98 | 4,04 | 4,01 | 4,01 | 4,03 | 52 | 257.301 |
| 7/4/2026 | 4,04 | 4,04 | -1,46% | 4,02 | 4,10 | 4,03 | 4,02 | 4,04 | 73 | 372.439 |
| 6/4/2026 | 4,07 | 4,10 | +1,23% | 4,04 | 4,11 | 4,08 | 4,09 | 4,10 | 31 | 160.963 |
| 2/4/2026 | 4,07 | 4,05 | -0,49% | 4,05 | 4,11 | 4,07 | 4,04 | 4,12 | 49 | 197.819 |
| 1/4/2026 | 4,10 | 4,07 | -0,97% | 4,06 | 4,11 | 4,09 | 4,06 | 4,07 | 41 | 139.887 |
| 31/3/2026 | 4,09 | 4,11 | +0,24% | 4,03 | 4,14 | 4,08 | 4,03 | 4,11 | 36 | 206.016 |
| 30/3/2026 | 4,05 | 4,10 | -0,73% | 4,03 | 4,12 | 4,08 | 4,07 | 4,09 | 28 | 61.239 |
| 27/3/2026 | 4,15 | 4,13 | -0,72% | 4,03 | 4,19 | 4,12 | 4,07 | 4,13 | 65 | 283.251 |
| 26/3/2026 | 4,19 | 4,16 | 0,00% | 4,16 | 4,19 | 4,17 | 4,16 | 4,17 | 25 | 61.838 |
| 25/3/2026 | 4,18 | 4,16 | +0,24% | 4,12 | 4,18 | 4,16 | 4,15 | 4,18 | 30 | 107.894 |
| 24/3/2026 | 4,14 | 4,15 | -1,43% | 4,14 | 4,20 | 4,14 | 4,14 | 4,15 | 29 | 91.257 |
| 23/3/2026 | 4,10 | 4,21 | +1,20% | 4,10 | 4,21 | 4,16 | 4,14 | 4,21 | 45 | 171.937 |
| 20/3/2026 | 4,18 | 4,16 | -0,72% | 4,10 | 4,22 | 4,15 | 4,09 | 4,16 | 51 | 224.559 |
| 19/3/2026 | 4,27 | 4,19 | -0,48% | 4,17 | 4,27 | 4,20 | 4,16 | 4,22 | 35 | 201.181 |
| 18/3/2026 | 4,19 | 4,21 | -0,94% | 4,19 | 4,28 | 4,23 | 4,21 | 4,24 | 48 | 206.134 |
| 17/3/2026 | 4,24 | 4,25 | 0,00% | 4,23 | 4,27 | 4,24 | 4,23 | 4,24 | 35 | 212.067 |
| 16/3/2026 | 4,29 | 4,25 | -0,23% | 4,22 | 4,35 | 4,26 | 4,24 | 4,28 | 64 | 309.915 |
| 13/3/2026 | 4,35 | 4,26 | -0,47% | 4,25 | 4,35 | 4,28 | 4,25 | 4,26 | 50 | 267.690 |
| 12/3/2026 | 4,38 | 4,28 | -1,38% | 4,28 | 4,38 | 4,31 | 4,28 | 4,35 | 50 | 270.158 |
| 11/3/2026 | 4,37 | 4,34 | -0,23% | 4,33 | 4,38 | 4,35 | 4,33 | 4,36 | 18 | 93.133 |
| 10/3/2026 | 4,33 | 4,35 | -0,68% | 4,32 | 4,39 | 4,34 | 4,34 | 4,37 | 19 | 83.049 |
| 9/3/2026 | 4,39 | 4,38 | 0,00% | 4,33 | 4,44 | 4,37 | 4,32 | 4,38 | 52 | 354.415 |
| 6/3/2026 | 4,40 | 4,38 | +0,23% | 4,36 | 4,45 | 4,39 | 4,36 | 4,38 | 18 | 32.990 |
| 5/3/2026 | 4,39 | 4,37 | 0,00% | 4,36 | 4,40 | 4,38 | 4,36 | 4,37 | 26 | 70.994 |