WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM3)
Brazil · Delayed Price · Currency is BRL 21.25
-1.74 (-7.57%)
Oct 3, 2025, 5:07 PM GMT-3
BVMF:WLMM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Oct 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Oct 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -7.57% | 100 |
| Oct 2, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Oct 1, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Sep 30, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Sep 29, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Sep 26, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Sep 25, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Sep 24, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Sep 23, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Sep 22, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Sep 19, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | - |
| Sep 18, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.05% | 100 |
| Sep 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | 100 |
| Sep 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | 100 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | 200 |
| Sep 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Sep 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Sep 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Sep 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Sep 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | 100 |
| Aug 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Aug 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Aug 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Aug 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | -0.38% | 100 |
| Aug 21, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.56 | - | - |
| Aug 20, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.56 | - | - |
| Aug 19, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.56 | - | - |
| Aug 18, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.56 | - | - |
| Aug 15, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.56 | - | - |
| Aug 14, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.56 | -0.42% | 200 |
| Aug 13, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.66 | - | - |
| Aug 12, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.66 | - | - |
| Aug 11, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.66 | - | - |
| Aug 8, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.66 | - | - |
| Aug 7, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.66 | - | - |
| Aug 6, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.66 | - | - |
| Aug 5, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.66 | - | - |
| Aug 4, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.66 | -0.04% | 100 |
| Aug 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | - | - |
| Jul 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | - | - |
| Jul 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | - | - |