São Paulo - Delayed Quote BRL
Whirlpool S.A. (WHRL3.SA)
4.3300
0.0000
(0.00%)
As of June 2 at 4:33:47 PM GMT-3. Market Open.
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.0000 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| May 30, 2025 | 4.4300 | 4.4900 | 4.4100 | 4.4900 | 4.4900 | 2,300 |
| May 29, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 400 |
| May 28, 2025 | 4.5000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 2,500 |
| May 27, 2025 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | 300 |
| May 26, 2025 | 4.5600 | 4.5600 | 4.4100 | 4.4400 | 4.4400 | 7,000 |
| May 23, 2025 | 4.5000 | 4.5000 | 4.3800 | 4.4300 | 4.4300 | 2,300 |
| May 22, 2025 | 4.4800 | 4.4900 | 4.3500 | 4.4700 | 4.4700 | 800 |
| May 21, 2025 | 4.5000 | 4.5900 | 4.3600 | 4.3600 | 4.3600 | 2,300 |
| May 20, 2025 | 4.4400 | 4.4500 | 4.2500 | 4.4500 | 4.4500 | 1,200 |
| May 19, 2025 | 4.2700 | 4.4400 | 4.2700 | 4.4200 | 4.4200 | 2,500 |
| May 16, 2025 | 4.3900 | 4.5400 | 4.1500 | 4.2000 | 4.2000 | 2,700 |
| May 15, 2025 | 4.1800 | 4.9100 | 4.0600 | 4.3900 | 4.3900 | 23,600 |
| May 14, 2025 | 4.0400 | 4.1500 | 4.0400 | 4.1000 | 4.1000 | 5,300 |
| May 13, 2025 | 4.1100 | 4.1500 | 4.1100 | 4.1300 | 4.1300 | 3,400 |
| May 12, 2025 | 4.0700 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 10,600 |
| May 9, 2025 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 500 |
| May 8, 2025 | 3.9500 | 4.0400 | 3.9200 | 4.0100 | 4.0100 | 3,400 |
| May 7, 2025 | 4.1100 | 4.1100 | 3.9200 | 3.9200 | 3.9200 | 700 |
| May 6, 2025 | 3.9300 | 4.1100 | 3.8500 | 4.1100 | 4.1100 | 2,800 |
| May 5, 2025 | 4.0400 | 4.1300 | 3.8700 | 3.9500 | 3.9500 | 3,200 |
| May 2, 2025 | 3.9000 | 4.1100 | 3.8100 | 4.0600 | 4.0600 | 8,000 |
| Apr 30, 2025 | 4.0700 | 4.1700 | 3.8800 | 3.8800 | 3.8800 | 16,000 |
| Apr 29, 2025 | 3.9400 | 4.2300 | 3.9400 | 4.0700 | 4.0700 | 7,600 |
| Apr 28, 2025 | 0.216102 Dividend | |||||
| Apr 28, 2025 | 3.7400 | 3.9500 | 3.7400 | 3.9300 | 3.9300 | 2,900 |
| Apr 25, 2025 | 4.0700 | 4.0700 | 3.9800 | 4.0700 | 3.8539 | 500 |
| Apr 24, 2025 | 4.0100 | 4.0100 | 3.9200 | 3.9600 | 3.7497 | 5,200 |
| Apr 23, 2025 | 4.1400 | 4.1500 | 3.9800 | 3.9800 | 3.7687 | 2,500 |
| Apr 22, 2025 | 3.9600 | 4.1300 | 3.8800 | 4.1200 | 3.9012 | 19,100 |
| Apr 17, 2025 | 4.0300 | 4.0300 | 3.9000 | 3.9000 | 3.6929 | 1,000 |
| Apr 16, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6929 | 600 |
| Apr 15, 2025 | 3.8400 | 4.1900 | 3.8400 | 4.0700 | 3.8539 | 1,200 |
| Apr 14, 2025 | 3.9000 | 4.0500 | 3.8200 | 4.0000 | 3.7876 | 11,700 |
| Apr 11, 2025 | 3.9100 | 3.9100 | 3.7800 | 3.9000 | 3.6929 | 11,800 |
| Apr 10, 2025 | 3.8500 | 3.9100 | 3.8400 | 3.9100 | 3.7024 | 600 |
| Apr 9, 2025 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | 3.7592 | 1,100 |
| Apr 8, 2025 | 3.9200 | 3.9300 | 3.8000 | 3.9200 | 3.7119 | 1,800 |
| Apr 7, 2025 | 3.8500 | 3.9600 | 3.7100 | 3.9200 | 3.7119 | 5,200 |
| Apr 4, 2025 | 3.9100 | 4.0900 | 3.8600 | 3.8600 | 3.6550 | 1,200 |
| Apr 3, 2025 | 3.9800 | 4.0200 | 3.9300 | 3.9300 | 3.7213 | 11,300 |
| Apr 2, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7497 | 5,200 |
| Apr 1, 2025 | 3.9300 | 3.9500 | 3.9300 | 3.9500 | 3.7403 | 4,400 |
| Mar 31, 2025 | 3.9100 | 3.9100 | 3.8800 | 3.8800 | 3.6740 | 4,500 |
| Mar 28, 2025 | 3.9900 | 3.9900 | 3.9100 | 3.9100 | 3.7024 | 2,500 |
| Mar 27, 2025 | 4.0100 | 4.0100 | 3.8600 | 3.9900 | 3.7781 | 1,800 |
| Mar 26, 2025 | 3.8900 | 4.0000 | 3.8300 | 3.9900 | 3.7781 | 1,500 |
| Mar 25, 2025 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.6740 | 2,300 |
| Mar 24, 2025 | 3.8200 | 3.8500 | 3.8000 | 3.8500 | 3.6456 | 900 |
| Mar 21, 2025 | 3.8500 | 3.8600 | 3.8400 | 3.8400 | 3.6361 | 1,000 |
| Mar 20, 2025 | 3.8400 | 3.8500 | 3.8000 | 3.8500 | 3.6456 | 6,000 |
| Mar 19, 2025 | 3.7700 | 3.8100 | 3.7700 | 3.8100 | 3.6077 | 1,700 |
| Mar 18, 2025 | 3.7600 | 3.7700 | 3.7300 | 3.7700 | 3.5698 | 2,900 |
| Mar 17, 2025 | 3.7700 | 3.7700 | 3.7200 | 3.7600 | 3.5604 | 800 |
| Mar 14, 2025 | 3.7700 | 3.7700 | 3.7400 | 3.7400 | 3.5414 | 1,200 |
| Mar 13, 2025 | 3.7500 | 3.7600 | 3.7100 | 3.7100 | 3.5130 | 1,500 |
| Mar 12, 2025 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.5793 | 1,600 |
| Mar 11, 2025 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 3.5698 | 600 |
| Mar 10, 2025 | 3.8500 | 3.8800 | 3.7000 | 3.7000 | 3.5035 | 18,800 |
| Mar 7, 2025 | 3.7800 | 3.8000 | 3.7500 | 3.7800 | 3.5793 | 5,400 |
| Mar 6, 2025 | 3.8400 | 3.8900 | 3.7600 | 3.7800 | 3.5793 | 4,100 |
| Mar 5, 2025 | 3.7900 | 3.8600 | 3.7400 | 3.7500 | 3.5509 | 7,300 |
| Feb 28, 2025 | 3.8800 | 3.8800 | 3.8200 | 3.8200 | 3.6172 | 5,500 |
| Feb 27, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.6740 | 1,300 |
| Feb 26, 2025 | 3.8100 | 3.8800 | 3.8100 | 3.8500 | 3.6456 | 1,600 |
| Feb 25, 2025 | 3.8200 | 3.8800 | 3.8200 | 3.8600 | 3.6550 | 800 |
| Feb 24, 2025 | 3.8400 | 3.8800 | 3.8200 | 3.8800 | 3.6740 | 700 |
| Feb 21, 2025 | 3.8600 | 3.8800 | 3.8200 | 3.8800 | 3.6740 | 1,400 |
| Feb 20, 2025 | 3.8700 | 3.8800 | 3.8300 | 3.8300 | 3.6266 | 1,100 |
| Feb 19, 2025 | 3.8600 | 3.8900 | 3.7900 | 3.8200 | 3.6172 | 3,800 |
| Feb 18, 2025 | 3.8700 | 3.8700 | 3.7900 | 3.8100 | 3.6077 | 4,800 |
| Feb 17, 2025 | 3.8100 | 3.8900 | 3.7900 | 3.8000 | 3.5982 | 13,400 |
| Feb 14, 2025 | 3.8300 | 3.9000 | 3.8300 | 3.8600 | 3.6550 | 4,300 |
| Feb 13, 2025 | 3.9300 | 4.0000 | 3.8100 | 3.8100 | 3.6077 | 1,600 |
| Feb 12, 2025 | 3.8400 | 4.0000 | 3.7700 | 3.8100 | 3.6077 | 5,300 |
| Feb 11, 2025 | 3.8800 | 3.9000 | 3.8200 | 3.8900 | 3.6835 | 6,700 |
| Feb 10, 2025 | 3.9900 | 3.9900 | 3.8200 | 3.8800 | 3.6740 | 2,600 |
| Feb 7, 2025 | 3.9200 | 3.9900 | 3.8100 | 3.9800 | 3.7687 | 4,800 |
| Feb 6, 2025 | 3.8300 | 3.9400 | 3.8300 | 3.8300 | 3.6266 | 1,900 |
| Feb 5, 2025 | 3.9700 | 3.9700 | 3.8400 | 3.8400 | 3.6361 | 1,200 |
| Feb 4, 2025 | 3.8100 | 3.9900 | 3.8100 | 3.9900 | 3.7781 | 1,400 |
| Feb 3, 2025 | 3.8500 | 3.9900 | 3.8300 | 3.9900 | 3.7781 | 16,300 |
| Jan 31, 2025 | 3.8700 | 3.8700 | 3.8100 | 3.8700 | 3.6645 | 1,600 |
| Jan 30, 2025 | 3.8700 | 3.8700 | 3.8100 | 3.8100 | 3.6077 | 2,000 |
| Jan 29, 2025 | 3.8800 | 3.8800 | 3.8100 | 3.8100 | 3.6077 | 500 |
| Jan 28, 2025 | 3.8200 | 3.8800 | 3.8100 | 3.8800 | 3.6740 | 400 |
| Jan 27, 2025 | 3.8400 | 3.8500 | 3.7900 | 3.8100 | 3.6077 | 2,800 |
| Jan 24, 2025 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.5982 | 900 |
| Jan 23, 2025 | 3.8200 | 3.8400 | 3.8000 | 3.8000 | 3.5982 | 1,700 |
| Jan 22, 2025 | 3.8300 | 3.8700 | 3.8200 | 3.8200 | 3.6172 | 1,800 |
| Jan 21, 2025 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 3.6929 | 500 |
| Jan 20, 2025 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.6835 | 100 |
| Jan 17, 2025 | 3.8800 | 3.8800 | 3.8700 | 3.8800 | 3.6740 | 400 |
| Jan 16, 2025 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.6740 | 200 |
| Jan 15, 2025 | 3.8000 | 3.8800 | 3.8000 | 3.8400 | 3.6361 | 1,100 |
| Jan 14, 2025 | 3.8300 | 3.9000 | 3.7600 | 3.8000 | 3.5982 | 1,700 |
| Jan 13, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7308 | 100 |
| Jan 10, 2025 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.6740 | 2,300 |
| Jan 9, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6929 | 1,300 |
| Jan 8, 2025 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.7403 | - |
| Jan 7, 2025 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | 3.7403 | 1,200 |
| Jan 6, 2025 | 3.9200 | 3.9200 | 3.8600 | 3.9000 | 3.6929 | 4,300 |
| Jan 3, 2025 | 3.9200 | 3.9200 | 3.9100 | 3.9200 | 3.7119 | 2,800 |
| Jan 2, 2025 | 3.8800 | 3.9700 | 3.8400 | 3.8600 | 3.6550 | 6,800 |
| Dec 30, 2024 | 3.9100 | 3.9200 | 3.8400 | 3.8400 | 3.6361 | 9,100 |
| Dec 27, 2024 | 3.9700 | 3.9700 | 3.8200 | 3.9000 | 3.6929 | 1,900 |
| Dec 26, 2024 | 3.9700 | 3.9700 | 3.8200 | 3.8200 | 3.6172 | 1,500 |
| Dec 23, 2024 | 3.9000 | 3.9900 | 3.8400 | 3.8400 | 3.6361 | 2,700 |
| Dec 20, 2024 | 3.9500 | 4.0000 | 3.8600 | 3.8900 | 3.6835 | 4,600 |
| Dec 19, 2024 | 3.9800 | 3.9900 | 3.8800 | 3.9500 | 3.7403 | 9,600 |
| Dec 18, 2024 | 4.0500 | 4.0500 | 3.9800 | 3.9800 | 3.7687 | 5,500 |
| Dec 17, 2024 | 4.0300 | 4.1500 | 4.0300 | 4.0500 | 3.8350 | 1,300 |
| Dec 16, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0500 | 3.8350 | 2,900 |
| Dec 13, 2024 | 4.1600 | 4.1600 | 4.0500 | 4.0700 | 3.8539 | 3,400 |
| Dec 12, 2024 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | 3.9770 | 5,000 |
| Dec 11, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.9865 | - |
| Dec 10, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2100 | 3.9865 | 5,100 |
| Dec 9, 2024 | 4.2100 | 4.2100 | 4.0500 | 4.2000 | 3.9770 | 10,800 |
| Dec 6, 2024 | 0.177397 Dividend | |||||
| Dec 6, 2024 | 4.3400 | 4.3400 | 4.0000 | 4.2100 | 3.9865 | 11,900 |
| Dec 5, 2024 | 4.6300 | 4.6300 | 4.4500 | 4.5200 | 4.1120 | 6,800 |
| Dec 4, 2024 | 4.4500 | 4.6500 | 4.4500 | 4.6500 | 4.2303 | 11,500 |
| Dec 3, 2024 | 4.3600 | 4.4700 | 4.3600 | 4.4000 | 4.0029 | 2,900 |
| Dec 2, 2024 | 4.0700 | 4.3400 | 4.0700 | 4.3400 | 3.9483 | 4,100 |
| Nov 29, 2024 | 4.1400 | 4.2100 | 4.1400 | 4.1600 | 3.7845 | 900 |
| Nov 28, 2024 | 4.1600 | 4.1700 | 4.1400 | 4.1400 | 3.7663 | 400 |
| Nov 27, 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 3.7845 | 500 |
| Nov 26, 2024 | 4.2600 | 4.2600 | 4.1700 | 4.1700 | 3.7936 | 300 |
| Nov 25, 2024 | 4.2600 | 4.2600 | 4.1500 | 4.1500 | 3.7754 | 400 |
| Nov 22, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.8664 | 1,100 |
| Nov 21, 2024 | 4.1200 | 4.2800 | 4.0100 | 4.2800 | 3.8937 | 5,100 |
| Nov 19, 2024 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 3.7299 | 800 |
| Nov 18, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 3.7026 | 4,100 |
| Nov 14, 2024 | 4.1500 | 4.1500 | 4.0700 | 4.0700 | 3.7026 | 1,200 |
| Nov 13, 2024 | 4.0900 | 4.1500 | 3.8700 | 4.0400 | 3.6754 | 10,800 |
| Nov 12, 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | 3.6663 | 2,800 |
| Nov 11, 2024 | 4.0700 | 4.0900 | 4.0600 | 4.0600 | 3.6935 | 3,400 |
| Nov 8, 2024 | 4.1800 | 4.1900 | 4.1000 | 4.1500 | 3.7754 | 10,400 |
| Nov 7, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7754 | 1,500 |
| Nov 6, 2024 | 4.1100 | 4.1400 | 4.1100 | 4.1300 | 3.7572 | 300 |
| Nov 5, 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 3.7299 | 5,600 |
| Nov 4, 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 3.8027 | 900 |
| Nov 1, 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1800 | 3.8027 | 1,200 |
| Oct 31, 2024 | 4.1400 | 4.1600 | 4.1400 | 4.1600 | 3.7845 | 900 |
| Oct 30, 2024 | 4.1500 | 4.1600 | 4.1300 | 4.1600 | 3.7845 | 3,200 |
| Oct 29, 2024 | 4.1500 | 4.1500 | 4.1400 | 4.1500 | 3.7754 | 1,700 |
| Oct 28, 2024 | 4.1800 | 4.2000 | 4.1600 | 4.1600 | 3.7845 | 2,200 |
| Oct 25, 2024 | 4.1500 | 4.1600 | 4.1300 | 4.1300 | 3.7572 | 1,500 |
| Oct 24, 2024 | 4.1400 | 4.1500 | 4.1400 | 4.1400 | 3.7663 | 1,500 |
| Oct 23, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.7754 | - |
| Oct 22, 2024 | 4.1300 | 4.1500 | 4.1000 | 4.1500 | 3.7754 | 1,600 |
| Oct 21, 2024 | 4.1200 | 4.1800 | 4.1200 | 4.1300 | 3.7572 | 1,900 |
| Oct 18, 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1200 | 3.7481 | 8,600 |
| Oct 17, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.7845 | 400 |
| Oct 16, 2024 | 4.2300 | 4.2500 | 4.1600 | 4.1600 | 3.7845 | 3,700 |
| Oct 15, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.8391 | 600 |
| Oct 14, 2024 | 4.1900 | 4.2000 | 4.1600 | 4.1800 | 3.8027 | 3,100 |
| Oct 11, 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 3.7845 | 1,100 |
| Oct 10, 2024 | 4.1800 | 4.2700 | 4.1600 | 4.1600 | 3.7845 | 6,200 |
| Oct 9, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.8209 | 500 |
| Oct 8, 2024 | 4.2000 | 4.2200 | 4.1800 | 4.1800 | 3.8027 | 11,300 |
| Oct 7, 2024 | 4.3500 | 4.5300 | 4.2400 | 4.2400 | 3.8573 | 10,300 |
| Oct 4, 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3500 | 3.9574 | 3,400 |
| Oct 3, 2024 | 4.4200 | 4.4500 | 4.3500 | 4.3500 | 3.9574 | 1,600 |
| Oct 2, 2024 | 4.4500 | 4.5000 | 4.4000 | 4.4000 | 4.0029 | 400 |
| Oct 1, 2024 | 4.2600 | 4.5600 | 4.2600 | 4.4500 | 4.0483 | 3,900 |
| Sep 30, 2024 | 4.3200 | 4.6200 | 4.3000 | 4.5900 | 4.1757 | 2,400 |
| Sep 27, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 3.9938 | 200 |
| Sep 26, 2024 | 4.3700 | 4.3900 | 4.3700 | 4.3900 | 3.9938 | 1,200 |
| Sep 25, 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 3.9119 | 7,000 |
| Sep 24, 2024 | 4.3800 | 4.3900 | 4.3100 | 4.3900 | 3.9938 | 2,700 |
| Sep 23, 2024 | 4.3200 | 4.3800 | 4.3100 | 4.3800 | 3.9847 | 5,200 |
| Sep 20, 2024 | 4.4300 | 4.4300 | 4.3400 | 4.4100 | 4.0120 | 1,300 |
| Sep 19, 2024 | 4.3500 | 4.5100 | 4.3500 | 4.4400 | 4.0392 | 4,300 |
| Sep 18, 2024 | 4.4300 | 4.4700 | 4.4300 | 4.4400 | 4.0392 | 1,700 |
| Sep 17, 2024 | 4.3900 | 4.5400 | 4.3800 | 4.4300 | 4.0301 | 4,100 |
| Sep 16, 2024 | 0.202096 Dividend | |||||
| Sep 16, 2024 | 4.6300 | 4.6300 | 4.3100 | 4.4600 | 4.0574 | 10,900 |
| Sep 13, 2024 | 4.7800 | 5.1500 | 4.7100 | 4.8300 | 4.2102 | 81,300 |
| Sep 12, 2024 | 4.7800 | 5.0000 | 4.7300 | 4.7800 | 4.1666 | 19,100 |
| Sep 11, 2024 | 4.4200 | 4.7800 | 4.4200 | 4.7500 | 4.1405 | 34,300 |
| Sep 10, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 3.8092 | 400 |
| Sep 9, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 3.8615 | 200 |
| Sep 6, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3.8702 | 400 |
| Sep 5, 2024 | 4.3800 | 4.4600 | 4.3700 | 4.4600 | 3.8877 | 1,100 |
| Sep 4, 2024 | 4.4400 | 4.5200 | 4.3700 | 4.3700 | 3.8092 | 3,300 |
| Sep 3, 2024 | 4.3600 | 4.4300 | 4.3600 | 4.4000 | 3.8354 | 2,600 |
| Sep 2, 2024 | 4.3100 | 4.3600 | 4.3100 | 4.3200 | 3.7656 | 2,900 |
| Aug 30, 2024 | 4.3100 | 4.3100 | 4.2600 | 4.2600 | 3.7133 | 1,400 |
| Aug 29, 2024 | 4.2700 | 4.3000 | 4.2300 | 4.2500 | 3.7046 | 1,400 |
| Aug 28, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 3.7395 | 100 |
| Aug 27, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 3.7831 | 100 |
| Aug 26, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.7046 | 100 |
| Aug 23, 2024 | 4.3000 | 4.3000 | 4.2300 | 4.2800 | 3.7308 | 1,400 |
| Aug 22, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.7308 | 300 |
| Aug 21, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 3.8005 | 100 |
| Aug 20, 2024 | 4.3500 | 4.3600 | 4.2300 | 4.2600 | 3.7133 | 900 |
| Aug 19, 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3500 | 3.7918 | 700 |
| Aug 16, 2024 | 4.1900 | 4.3500 | 4.1900 | 4.1900 | 3.6523 | 1,700 |
| Aug 15, 2024 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 3.6610 | 3,600 |
| Aug 14, 2024 | 4.2300 | 4.2300 | 4.1000 | 4.1900 | 3.6523 | 2,200 |
| Aug 13, 2024 | 4.5700 | 4.5700 | 4.2000 | 4.2300 | 3.6872 | 8,400 |
| Aug 12, 2024 | 4.5700 | 4.5700 | 4.3500 | 4.3500 | 3.7918 | 3,200 |
| Aug 9, 2024 | 4.3600 | 4.5800 | 4.3600 | 4.5200 | 3.9400 | 1,000 |
| Aug 8, 2024 | 4.3200 | 4.3300 | 4.3000 | 4.3100 | 3.7569 | 900 |
| Aug 7, 2024 | 4.3900 | 4.6600 | 4.2600 | 4.2600 | 3.7133 | 2,400 |
| Aug 6, 2024 | 4.3700 | 4.3700 | 4.2700 | 4.2700 | 3.7221 | 200 |
| Aug 5, 2024 | 4.3700 | 4.3700 | 4.3500 | 4.3700 | 3.8092 | 1,400 |
| Aug 2, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 3.8790 | 700 |
| Aug 1, 2024 | 4.4100 | 4.4900 | 4.4100 | 4.4900 | 3.9138 | 400 |
| Jul 31, 2024 | 4.4100 | 4.4100 | 4.3500 | 4.4100 | 3.8441 | 1,600 |
| Jul 30, 2024 | 4.4200 | 4.4200 | 4.3800 | 4.3800 | 3.8179 | 900 |
| Jul 29, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 3.8528 | - |
| Jul 26, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 3.8528 | - |
| Jul 25, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4200 | 3.8528 | 2,100 |
| Jul 24, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 3.8615 | - |
| Jul 23, 2024 | 4.4600 | 4.4600 | 4.4300 | 4.4300 | 3.8615 | 1,500 |
| Jul 22, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3.8702 | - |
| Jul 19, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3.8702 | 200 |
| Jul 18, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 3.9313 | - |
| Jul 17, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 3.9313 | 1,600 |
| Jul 16, 2024 | 4.5000 | 4.5100 | 4.4500 | 4.5100 | 3.9313 | 1,600 |
| Jul 15, 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 3.9225 | 1,000 |
| Jul 12, 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 3.9400 | 500 |
| Jul 11, 2024 | 4.4300 | 4.5200 | 4.4300 | 4.5200 | 3.9400 | 1,200 |
| Jul 10, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 3.8441 | - |
| Jul 9, 2024 | 4.4500 | 4.4500 | 4.4100 | 4.4100 | 3.8441 | 500 |
| Jul 8, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 3.9138 | - |
| Jul 5, 2024 | 4.4600 | 4.4900 | 4.4500 | 4.4900 | 3.9138 | 700 |
| Jul 4, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.9225 | 300 |
| Jul 3, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.9225 | 900 |
| Jul 2, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.9225 | 300 |
| Jul 1, 2024 | 4.5500 | 4.5500 | 4.4400 | 4.5500 | 3.9661 | 2,100 |
| Jun 28, 2024 | 4.4200 | 4.4900 | 4.4200 | 4.4300 | 3.8615 | 500 |
| Jun 27, 2024 | 4.4300 | 4.4300 | 4.4200 | 4.4200 | 3.8528 | 2,100 |
| Jun 26, 2024 | 4.7100 | 4.7100 | 4.4300 | 4.4300 | 3.8615 | 7,200 |
| Jun 25, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 3.8964 | 300 |
| Jun 24, 2024 | 4.4300 | 4.4900 | 4.4200 | 4.4900 | 3.9138 | 1,400 |
| Jun 21, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 3.9138 | - |
| Jun 20, 2024 | 4.4800 | 4.4900 | 4.4800 | 4.4900 | 3.9138 | 200 |
| Jun 19, 2024 | 4.4400 | 4.4700 | 4.4300 | 4.4500 | 3.8790 | 800 |
| Jun 18, 2024 | 4.4300 | 4.4900 | 4.3200 | 4.4900 | 3.9138 | 2,000 |
| Jun 17, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.9225 | - |
| Jun 14, 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 3.9225 | 1,100 |
| Jun 13, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 3.9661 | 2,400 |
| Jun 12, 2024 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 3.9661 | 1,200 |
| Jun 11, 2024 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 3.9661 | 600 |
| Jun 10, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 3.9661 | 900 |
| Jun 7, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 3.9661 | 1,500 |
| Jun 6, 2024 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | 3.9748 | 600 |
| Jun 5, 2024 | 4.5500 | 4.5800 | 4.5500 | 4.5500 | 3.9661 | 1,600 |
| Jun 4, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3.9748 | 200 |
| Jun 3, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 3.9661 | 400 |
Related Tickers
ECF.BK East Coast Furnitech Public Company Limited
0.1100
0.00%
HRSHF Haier Smart Home Co., Ltd.
3.2500
0.00%
DIIBF Dorel Industries Inc.
1.0300
0.00%
LUVU Luvu Brands, Inc.
0.0400
0.00%
VESBE.IS Vestel Beyaz Esya Sanayi ve Ticaret A.S.
9.11
+3.29%
1999.HK Man Wah Holdings Limited
4.160
+0.97%
ARCLK.IS Arçelik Anonim Sirketi
108.00
+2.37%
NVFY Nova LifeStyle, Inc.
1.1650
-2.92%
DII-B.TO Dorel Industries Inc.
1.5000
+3.45%
LCUT Lifetime Brands, Inc.
3.2100
+1.90%