Skip to main content
logo
Waste Management, Inc. (BVMF:W1MC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
561.88
+2.88 (0.52%)
At close: May 19, 2026

BVMF:W1MC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026561.88561.88561.88561.88561.880.52%150
May 18, 2026554.00559.00554.00559.00559.006.11%50
May 8, 2026526.80526.80526.80526.80526.80-2.74%200
May 7, 2026541.62541.62541.62541.62541.62-0.13%106
May 6, 2026546.71546.71540.65542.35542.35-2.96%1,050
Apr 16, 2026558.91558.91558.91558.91558.91-0.62%1
Apr 15, 2026562.23562.38562.23562.38562.38-3.65%4
Apr 8, 2026583.70583.70583.70583.70583.70-3.38%4
Apr 7, 2026604.52609.82603.43604.13604.131.31%500
Apr 1, 2026596.87597.59594.84596.30596.300.43%50
Mar 26, 2026593.75593.75593.75593.75593.752.02%200
Mar 25, 2026584.66584.66582.00582.00582.00-2.82%201
Mar 24, 2026598.55598.90598.55598.90598.90-1.17%551
Mar 10, 2026605.98605.98605.98605.98604.31-5.35%68
Mar 9, 2026637.65640.25637.65640.25638.48-1.55%145
Mar 6, 2026652.87653.74646.52650.32648.522.31%500
Mar 4, 2026633.78637.84632.32635.65633.901.98%557
Mar 2, 2026623.30623.30623.30623.30621.584.72%200
Feb 23, 2026595.22595.22595.22595.22593.58-2.10%200
Feb 11, 2026604.98608.00604.98608.00606.321.08%52
Feb 10, 2026599.40601.50599.00601.50599.842.92%600
Feb 3, 2026588.46588.46584.43584.43582.820.02%891
Feb 2, 2026584.31584.31584.31584.31582.700.51%1
Jan 30, 2026584.00584.00577.25581.36579.75-3.55%155
Jan 28, 2026596.51602.73596.51602.73601.070.52%102
Jan 27, 2026599.64599.64599.64599.64597.98-0.77%1
Jan 23, 2026604.27604.27604.27604.27602.60-0.06%2
Jan 22, 2026606.01606.01604.65604.65602.981.25%101
Jan 21, 2026597.20597.20597.20597.20595.550.62%100
Jan 20, 2026594.75594.75593.50593.50591.86-0.21%104
Jan 16, 2026594.75594.75594.75594.75593.110.81%2
Jan 15, 2026589.98589.98589.98589.98588.350.62%1
Jan 14, 2026586.33586.33586.33586.33584.710.43%1
Jan 13, 2026583.80583.80583.80583.80582.19-2.16%1
Jan 12, 2026596.66596.66596.66596.66595.011.35%1
Jan 8, 2026588.73588.73588.73588.73587.100.54%3
Jan 7, 2026585.54585.54585.54585.54583.92-0.58%1
Jan 6, 2026588.60590.04588.60588.96587.33-0.62%213
Jan 5, 2026592.64592.64592.64592.64591.000.07%1
Jan 2, 2026592.18592.20587.33592.20590.56-4.61%616
Dec 29, 2025620.80620.80620.80620.80619.091.22%8
Dec 26, 2025610.48613.32610.48613.32611.630.45%4
Dec 23, 2025610.58610.58610.58610.58608.890.22%1
Dec 22, 2025609.24609.24609.24609.24607.561.14%1
Dec 19, 2025602.36602.36602.36602.36600.700.08%3
Dec 18, 2025601.85601.85601.85601.85600.19-0.68%2
Dec 17, 2025605.81605.95605.81605.95604.281.38%211
Dec 16, 2025597.68597.68597.68597.68596.031.22%19
Dec 15, 2025589.27590.45589.27590.45588.821.36%38
Dec 12, 2025582.55582.55582.55582.55580.941.88%2