WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM3)
Brazil · Delayed Price · Currency is BRL 22.43
-0.02 (-0.09%)
At close: Feb 9, 2026
BVMF:WLMM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.09% | 100 |
| Feb 6, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 7.98% | 100 |
| Feb 3, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.41% | 100 |
| Jan 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 5.07% | 100 |
| Jan 23, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.56% | 100 |
| Jan 7, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.29 | -3.82% | 100 |
| Jan 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | - | 100 |
| Dec 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | - | 100 |
| Dec 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.14 | 0.64% | 100 |
| Dec 12, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 19.02 | -7.86% | 100 |
| Dec 10, 2025 | 20.41 | 22.00 | 20.41 | 22.00 | 20.64 | - | 400 |
| Dec 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.64 | - | 100 |
| Nov 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.64 | - | 100 |
| Nov 3, 2025 | 22.29 | 22.29 | 22.00 | 22.00 | 20.64 | 8.64% | 200 |
| Oct 17, 2025 | 20.25 | 20.26 | 20.25 | 20.25 | 19.00 | -6.90% | 300 |
| Oct 14, 2025 | 20.25 | 21.75 | 20.25 | 21.75 | 20.41 | 2.35% | 300 |
| Oct 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 19.94 | -7.57% | 100 |
| Sep 18, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 21.57 | 1.05% | 100 |
| Sep 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 21.34 | -0.22% | 100 |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 21.39 | -4.20% | 100 |
| Sep 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.02 | - | 200 |
| Sep 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.02 | - | 100 |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.02 | -0.38% | 100 |