Waste Management, Inc. (BVMF:W1MC34)
Brazil · Delayed Price · Currency is BRL 619.49
+1.30 (0.21%)
At close: Jul 17, 2026
BVMF:W1MC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 607.89 | 608.17 | 607.89 | 608.17 | 608.17 | -1.83% | 18 |
| Jul 17, 2026 | 623.00 | 623.00 | 619.49 | 619.49 | 619.49 | 0.21% | 6 |
| Jul 16, 2026 | 614.00 | 619.48 | 614.00 | 618.19 | 618.19 | 3.93% | 24 |
| Jul 14, 2026 | 594.82 | 594.82 | 594.82 | 594.82 | 594.82 | -2.00% | 1 |
| Jul 13, 2026 | 608.03 | 608.03 | 606.96 | 606.96 | 606.96 | 1.63% | 2 |
| Jul 9, 2026 | 597.22 | 597.22 | 597.22 | 597.22 | 597.22 | -2.19% | 167 |
| Jul 8, 2026 | 610.62 | 610.62 | 610.62 | 610.62 | 610.62 | -0.34% | 1 |
| Jul 7, 2026 | 605.73 | 612.70 | 605.73 | 612.70 | 612.70 | 4.23% | 202 |
| Jul 1, 2026 | 577.44 | 587.81 | 577.44 | 587.81 | 587.81 | 1.65% | 510 |
| Jun 30, 2026 | 578.26 | 578.26 | 578.26 | 578.26 | 578.26 | -0.39% | 10 |
| Jun 29, 2026 | 584.48 | 585.87 | 580.55 | 580.55 | 580.55 | -1.01% | 27 |
| Jun 26, 2026 | 583.19 | 586.50 | 583.19 | 586.50 | 586.50 | 0.29% | 51 |
| Jun 24, 2026 | 540.61 | 584.80 | 540.61 | 584.80 | 584.80 | 6.01% | 198 |
| Jun 22, 2026 | 547.25 | 551.65 | 547.25 | 551.65 | 551.65 | -0.21% | 11 |
| Jun 18, 2026 | 556.29 | 556.29 | 552.79 | 552.79 | 552.79 | 0.23% | 101 |
| Jun 16, 2026 | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | -0.56% | 50 |
| Jun 12, 2026 | 557.20 | 557.20 | 554.58 | 554.58 | 554.58 | -2.53% | 151 |
| Jun 9, 2026 | 568.96 | 568.96 | 568.96 | 568.96 | 568.96 | 1.24% | 2 |
| Jun 8, 2026 | 566.01 | 568.40 | 562.00 | 562.00 | 562.00 | -0.53% | 120 |
| Jun 5, 2026 | 563.50 | 565.00 | 562.36 | 565.00 | 565.00 | 13.12% | 192 |
| Jun 2, 2026 | 501.02 | 501.02 | 501.02 | 501.02 | 499.45 | -6.74% | 1 |
| Jun 1, 2026 | 537.22 | 537.22 | 537.22 | 537.22 | 535.54 | 0.29% | 10 |
| May 29, 2026 | 542.70 | 542.70 | 535.68 | 535.68 | 534.01 | -2.02% | 53 |
| May 28, 2026 | 546.70 | 546.70 | 546.70 | 546.70 | 544.99 | 0.32% | 1 |
| May 27, 2026 | 544.00 | 544.95 | 544.00 | 544.95 | 543.25 | 0.34% | 35 |
| May 26, 2026 | 544.22 | 544.22 | 543.10 | 543.10 | 541.40 | -3.34% | 101 |
| May 19, 2026 | 561.88 | 561.88 | 561.88 | 561.88 | 560.12 | 0.52% | 150 |
| May 18, 2026 | 554.00 | 559.00 | 554.00 | 559.00 | 557.25 | 6.11% | 50 |
| May 8, 2026 | 526.80 | 526.80 | 526.80 | 526.80 | 525.15 | -2.74% | 200 |
| May 7, 2026 | 541.62 | 541.62 | 541.62 | 541.62 | 539.93 | -0.13% | 106 |
| May 6, 2026 | 546.71 | 546.71 | 540.65 | 542.35 | 540.66 | -2.96% | 1,050 |
| Apr 16, 2026 | 558.91 | 558.91 | 558.91 | 558.91 | 557.16 | -0.62% | 1 |
| Apr 15, 2026 | 562.23 | 562.38 | 562.23 | 562.38 | 560.62 | -3.65% | 4 |
| Apr 8, 2026 | 583.70 | 583.70 | 583.70 | 583.70 | 581.88 | -3.38% | 4 |
| Apr 7, 2026 | 604.52 | 609.82 | 603.43 | 604.13 | 602.24 | 1.31% | 500 |
| Apr 1, 2026 | 596.87 | 597.59 | 594.84 | 596.30 | 594.44 | 0.43% | 50 |
| Mar 26, 2026 | 593.75 | 593.75 | 593.75 | 593.75 | 591.90 | 2.02% | 200 |
| Mar 25, 2026 | 584.66 | 584.66 | 582.00 | 582.00 | 580.18 | -2.82% | 201 |
| Mar 24, 2026 | 598.55 | 598.90 | 598.55 | 598.90 | 597.03 | -0.89% | 551 |
| Mar 10, 2026 | 605.98 | 605.98 | 605.98 | 605.98 | 602.42 | -5.35% | 68 |
| Mar 9, 2026 | 637.65 | 640.25 | 637.65 | 640.25 | 636.49 | -1.55% | 145 |
| Mar 6, 2026 | 652.87 | 653.74 | 646.52 | 650.32 | 646.50 | 2.31% | 500 |
| Mar 4, 2026 | 633.78 | 637.84 | 632.32 | 635.65 | 631.91 | 1.98% | 557 |
| Mar 2, 2026 | 623.30 | 623.30 | 623.30 | 623.30 | 619.64 | 4.72% | 200 |
| Feb 23, 2026 | 595.22 | 595.22 | 595.22 | 595.22 | 591.72 | -2.10% | 200 |
| Feb 11, 2026 | 604.98 | 608.00 | 604.98 | 608.00 | 604.43 | 1.08% | 52 |
| Feb 10, 2026 | 599.40 | 601.50 | 599.00 | 601.50 | 597.97 | 2.92% | 600 |
| Feb 3, 2026 | 588.46 | 588.46 | 584.43 | 584.43 | 581.00 | 0.02% | 891 |
| Feb 2, 2026 | 584.31 | 584.31 | 584.31 | 584.31 | 580.88 | 0.51% | 1 |
| Jan 30, 2026 | 584.00 | 584.00 | 577.25 | 581.36 | 577.94 | -3.55% | 155 |