Walmart Inc. (BVMF:WALM34)
Brazil · Delayed Price · Currency is BRL 32.38
-0.09 (-0.28%)
At close: Aug 28, 2025
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32.73 | 32.73 | 32.33 | 32.38 | - | -0.28% | 14,151 |
| Aug 27, 2025 | 32.80 | 32.81 | 32.42 | 32.47 | - | -0.18% | 40,757 |
| Aug 26, 2025 | 32.50 | 32.59 | 32.35 | 32.53 | - | 0.18% | 7,361 |
| Aug 25, 2025 | 33.53 | 33.53 | 32.46 | 32.47 | - | -1.07% | 67,211 |
| Aug 22, 2025 | 33.35 | 33.77 | 32.76 | 32.82 | - | -1.65% | 51,653 |
| Aug 21, 2025 | 34.20 | 34.29 | 33.20 | 33.37 | - | -4.44% | 82,278 |
| Aug 20, 2025 | 34.59 | 35.12 | 34.38 | 34.92 | - | 0.90% | 14,364 |
| Aug 19, 2025 | 34.25 | 35.05 | 34.25 | 34.61 | - | 1.41% | 18,116 |
| Aug 18, 2025 | 33.84 | 34.20 | 33.75 | 34.13 | - | 1.61% | 6,793 |
| Aug 15, 2025 | 34.30 | 34.30 | 33.54 | 33.59 | - | -1.55% | 23,939 |
| Aug 14, 2025 | 34.23 | 34.29 | 33.99 | 34.12 | - | 0.68% | 20,599 |
| Aug 13, 2025 | 34.70 | 34.70 | 33.89 | 33.89 | - | -2.33% | 10,043 |
| Aug 12, 2025 | 34.99 | 35.21 | 34.70 | 34.70 | - | -1.78% | 5,470 |
| Aug 11, 2025 | 35.00 | 35.38 | 35.00 | 35.33 | - | 0.08% | 14,466 |
| Aug 8, 2025 | 35.69 | 35.69 | 34.92 | 35.30 | - | 1.26% | 20,000 |
| Aug 7, 2025 | 35.34 | 35.35 | 34.81 | 34.86 | - | -1.27% | 379,362 |
| Aug 6, 2025 | 34.25 | 35.34 | 34.20 | 35.31 | - | 4.07% | 22,897 |
| Aug 5, 2025 | 33.58 | 34.49 | 33.58 | 33.93 | - | -0.99% | 4,980 |
| Aug 4, 2025 | 34.00 | 34.41 | 33.87 | 34.27 | - | 0.79% | 6,052 |
| Aug 1, 2025 | 34.55 | 34.55 | 33.80 | 34.00 | - | -0.58% | 99,639 |
| Jul 31, 2025 | 33.51 | 34.55 | 33.51 | 34.20 | - | -0.90% | 112,439 |
| Jul 30, 2025 | 34.12 | 34.63 | 33.92 | 34.51 | - | 0.55% | 15,059 |
| Jul 29, 2025 | 34.20 | 34.36 | 34.09 | 34.32 | - | 0.47% | 24,612 |
| Jul 28, 2025 | 33.95 | 34.34 | 33.95 | 34.16 | - | 0.62% | 25,589 |
| Jul 25, 2025 | 33.54 | 34.04 | 33.48 | 33.95 | - | 1.89% | 180,966 |
| Jul 24, 2025 | 33.24 | 33.52 | 32.98 | 33.32 | - | 1.18% | 250,870 |
| Jul 23, 2025 | 33.36 | 33.44 | 32.93 | 32.93 | - | -1.50% | 10,490 |
| Jul 22, 2025 | 33.64 | 33.74 | 33.30 | 33.43 | - | -0.95% | 14,188 |
| Jul 21, 2025 | 33.49 | 33.75 | 33.14 | 33.75 | - | 1.81% | 4,760 |
| Jul 18, 2025 | 32.83 | 33.32 | 32.77 | 33.15 | - | 0.97% | 11,931 |
| Jul 17, 2025 | 33.14 | 33.42 | 32.83 | 32.83 | - | -0.39% | 219,045 |
| Jul 16, 2025 | 33.01 | 33.45 | 32.84 | 32.96 | - | -0.84% | 113,353 |
| Jul 15, 2025 | 32.86 | 33.40 | 32.86 | 33.24 | - | -0.86% | 76,582 |
| Jul 14, 2025 | 32.65 | 33.53 | 32.65 | 33.53 | - | 2.73% | 10,559 |
| Jul 11, 2025 | 32.80 | 33.37 | 32.64 | 32.64 | - | -1.39% | 6,215 |
| Jul 10, 2025 | 33.80 | 33.83 | 32.91 | 33.10 | - | -0.27% | 19,439 |
| Jul 9, 2025 | 33.40 | 33.40 | 32.89 | 33.19 | - | 0.42% | 6,215 |
| Jul 8, 2025 | 34.07 | 34.07 | 33.05 | 33.05 | - | -2.31% | 14,176 |
| Jul 7, 2025 | 33.70 | 33.97 | 33.24 | 33.83 | - | 1.32% | 40,448 |
| Jul 4, 2025 | 33.58 | 33.58 | 33.00 | 33.39 | - | 0.18% | 14,602 |
| Jul 3, 2025 | 32.50 | 33.38 | 32.50 | 33.33 | - | 0.97% | 9,889 |
| Jul 2, 2025 | 33.23 | 33.62 | 32.95 | 33.01 | - | -0.87% | 20,108 |
| Jul 1, 2025 | 33.55 | 33.79 | 33.18 | 33.30 | - | 0.18% | 23,096 |
| Jun 30, 2025 | 32.67 | 33.50 | 32.67 | 33.24 | - | -0.27% | 75,642 |
| Jun 27, 2025 | 32.49 | 33.47 | 32.49 | 33.33 | - | 1.00% | 5,654 |
| Jun 26, 2025 | 32.99 | 33.69 | 32.99 | 33.00 | - | -1.99% | 11,199 |
| Jun 25, 2025 | 33.92 | 34.12 | 33.67 | 33.67 | - | -0.15% | 70,247 |
| Jun 24, 2025 | 33.71 | 34.14 | 33.39 | 33.72 | - | 0.51% | 52,068 |
| Jun 23, 2025 | 33.12 | 33.69 | 32.99 | 33.55 | - | 1.30% | 82,811 |
| Jun 20, 2025 | 32.60 | 33.20 | 32.60 | 33.12 | - | 1.13% | 34,761 |