WPP plc (BVMF:W1PP34)
Brazil · Delayed Price · Currency is BRL 29.70
-1.43 (-4.59%)
Last updated: Nov 6, 2026, 11:32 AM GMT-3
BVMF:W1PP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -4.59% | 15 |
| Nov 4, 2026 | 30.96 | 31.13 | 30.96 | 31.13 | 31.13 | 3.42% | 20 |
| Nov 3, 2026 | 29.50 | 30.39 | 29.50 | 30.10 | 30.10 | 2.03% | 5 |
| Oct 30, 2026 | 29.76 | 29.76 | 29.40 | 29.50 | 29.50 | 8.06% | 1,009 |
| Oct 28, 2026 | 27.04 | 27.30 | 27.04 | 27.30 | 27.30 | -1.09% | 11 |
| Oct 27, 2026 | 27.87 | 27.87 | 27.60 | 27.60 | 27.60 | 3.25% | 17 |
| Oct 22, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.79% | 11 |
| Oct 20, 2026 | 26.64 | 26.64 | 26.52 | 26.52 | 26.52 | -1.41% | 101 |
| Oct 19, 2026 | 27.00 | 27.06 | 26.90 | 26.90 | 26.90 | -2.43% | 1,901 |
| Oct 16, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 3.72% | 4 |
| Oct 15, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.45% | 11 |
| Oct 13, 2026 | 25.96 | 26.20 | 25.88 | 26.20 | 26.20 | 3.93% | 2,012 |
| Oct 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.56% | 4 |
| Oct 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.99% | 3 |
| Oct 7, 2026 | 25.14 | 25.14 | 25.06 | 25.06 | 24.58 | 1.05% | 28 |
| Oct 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.33 | 0.45% | 2 |
| Oct 5, 2026 | 25.86 | 25.86 | 24.63 | 24.69 | 24.22 | -4.52% | 27 |
| Oct 2, 2026 | 26.19 | 26.19 | 25.86 | 25.86 | 25.37 | -0.23% | 19 |
| Sep 30, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.43 | -1.93% | 9 |
| Sep 29, 2026 | 26.34 | 26.52 | 26.34 | 26.43 | 25.93 | -0.79% | 423 |
| Sep 28, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.13 | -0.89% | 9 |
| Sep 25, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.37 | 2.87% | 1 |
| Sep 24, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.63 | 0.58% | 10 |
| Sep 23, 2026 | 26.00 | 26.31 | 25.98 | 25.98 | 25.48 | -1.03% | 23 |
| Sep 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.75 | -1.91% | 5 |
| Sep 18, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.25 | - | 2 |
| Sep 14, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.25 | 4.94% | 2 |
| Sep 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.01 | 0.47% | 9 |
| Sep 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.90 | -6.10% | 300 |
| Sep 2, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.51 | 1.01% | 2 |
| Aug 27, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.25 | -1.00% | 6 |
| Aug 26, 2026 | 27.00 | 27.03 | 27.00 | 27.03 | 26.51 | -1.92% | 2 |
| Aug 25, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.03 | 1.06% | 300 |
| Aug 21, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 26.75 | -0.76% | 189 |
| Aug 20, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 26.96 | -0.87% | 1 |
| Aug 18, 2026 | 27.45 | 27.72 | 27.45 | 27.72 | 27.19 | 3.82% | 5 |
| Aug 17, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.19 | -5.42% | 89 |
| Aug 14, 2026 | 28.30 | 28.85 | 28.23 | 28.23 | 27.69 | 0.39% | 50 |
| Aug 13, 2026 | 27.90 | 28.12 | 27.48 | 28.12 | 27.58 | 0.97% | 65 |
| Aug 12, 2026 | 27.99 | 27.99 | 27.66 | 27.85 | 27.32 | 3.84% | 46 |
| Aug 11, 2026 | 26.75 | 26.82 | 26.75 | 26.82 | 26.31 | -1.76% | 7 |
| Aug 10, 2026 | 27.21 | 27.30 | 26.97 | 27.30 | 26.78 | -2.57% | 80 |
| Aug 7, 2026 | 27.68 | 28.02 | 27.68 | 28.02 | 27.49 | 6.66% | 588 |
| Aug 6, 2026 | 20.66 | 27.20 | 20.66 | 26.27 | 25.77 | 27.15% | 761 |
| Jul 30, 2026 | 20.40 | 20.66 | 20.40 | 20.66 | 20.27 | -6.09% | 18 |
| Jul 29, 2026 | 21.48 | 22.00 | 21.48 | 22.00 | 21.58 | 0.55% | 12 |
| Jul 28, 2026 | 21.68 | 21.88 | 21.68 | 21.88 | 21.46 | 10.39% | 8 |
| Jul 27, 2026 | 19.36 | 19.82 | 19.36 | 19.82 | 19.44 | 8.60% | 4 |
| Jul 23, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 17.90 | -5.34% | 5 |
| Jul 17, 2026 | 19.44 | 19.44 | 19.28 | 19.28 | 18.91 | 4.95% | 210 |