Skip to main content
logo
Waste Management, Inc. (BVMF:W1MC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
562.00
-3.00 (-0.53%)
At close: Jun 8, 2026

BVMF:W1MC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026568.96568.96568.96568.96568.961.24%2
Jun 8, 2026566.01568.40562.00562.00562.00-0.53%120
Jun 5, 2026563.50565.00562.36565.00565.0013.12%192
Jun 2, 2026501.02501.02501.02501.02499.45-6.74%1
Jun 1, 2026537.22537.22537.22537.22535.540.29%10
May 29, 2026542.70542.70535.68535.68534.01-2.02%53
May 28, 2026546.70546.70546.70546.70544.990.32%1
May 27, 2026544.00544.95544.00544.95543.250.34%35
May 26, 2026544.22544.22543.10543.10541.40-3.34%101
May 19, 2026561.88561.88561.88561.88560.120.52%150
May 18, 2026554.00559.00554.00559.00557.256.11%50
May 8, 2026526.80526.80526.80526.80525.15-2.74%200
May 7, 2026541.62541.62541.62541.62539.93-0.13%106
May 6, 2026546.71546.71540.65542.35540.66-2.96%1,050
Apr 16, 2026558.91558.91558.91558.91557.16-0.62%1
Apr 15, 2026562.23562.38562.23562.38560.62-3.65%4
Apr 8, 2026583.70583.70583.70583.70581.88-3.38%4
Apr 7, 2026604.52609.82603.43604.13602.241.31%500
Apr 1, 2026596.87597.59594.84596.30594.440.43%50
Mar 26, 2026593.75593.75593.75593.75591.902.02%200
Mar 25, 2026584.66584.66582.00582.00580.18-2.82%201
Mar 24, 2026598.55598.90598.55598.90597.03-0.89%551
Mar 10, 2026605.98605.98605.98605.98602.42-5.35%68
Mar 9, 2026637.65640.25637.65640.25636.49-1.55%145
Mar 6, 2026652.87653.74646.52650.32646.502.31%500
Mar 4, 2026633.78637.84632.32635.65631.911.98%557
Mar 2, 2026623.30623.30623.30623.30619.644.72%200
Feb 23, 2026595.22595.22595.22595.22591.72-2.10%200
Feb 11, 2026604.98608.00604.98608.00604.431.08%52
Feb 10, 2026599.40601.50599.00601.50597.972.92%600
Feb 3, 2026588.46588.46584.43584.43581.000.02%891
Feb 2, 2026584.31584.31584.31584.31580.880.51%1
Jan 30, 2026584.00584.00577.25581.36577.94-3.55%155
Jan 28, 2026596.51602.73596.51602.73599.190.52%102
Jan 27, 2026599.64599.64599.64599.64596.12-0.77%1
Jan 23, 2026604.27604.27604.27604.27600.72-0.06%2
Jan 22, 2026606.01606.01604.65604.65601.101.25%101
Jan 21, 2026597.20597.20597.20597.20593.690.62%100
Jan 20, 2026594.75594.75593.50593.50590.01-0.21%104
Jan 16, 2026594.75594.75594.75594.75591.260.81%2
Jan 15, 2026589.98589.98589.98589.98586.510.62%1
Jan 14, 2026586.33586.33586.33586.33582.880.43%1
Jan 13, 2026583.80583.80583.80583.80580.37-2.16%1
Jan 12, 2026596.66596.66596.66596.66593.151.35%1
Jan 8, 2026588.73588.73588.73588.73585.270.54%3
Jan 7, 2026585.54585.54585.54585.54582.10-0.58%1
Jan 6, 2026588.60590.04588.60588.96585.50-0.62%213
Jan 5, 2026592.64592.64592.64592.64589.160.07%1
Jan 2, 2026592.18592.20587.33592.20588.72-4.61%616
Dec 29, 2025620.80620.80620.80620.80617.151.22%8