WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM3)
Brazil · Delayed Price · Currency is BRL 22.00
+1.75 (8.64%)
Nov 3, 2025, 6:00 PM GMT-3
BVMF:WLMM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 3, 2025 | 22.29 | 22.29 | 22.00 | 22.00 | 22.00 | 8.64% | 200 |
| Oct 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 27, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 22, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 21, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 20, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 17, 2025 | 20.25 | 20.26 | 20.25 | 20.25 | 20.25 | -6.90% | 400 |
| Oct 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Oct 15, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Oct 14, 2025 | 20.25 | 21.75 | 20.25 | 21.75 | 21.75 | 2.35% | 400 |
| Oct 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Oct 10, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Oct 9, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Oct 8, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| 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 | - | - |