WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM4)
Brazil · Delayed Price · Currency is BRL 22.02
-0.33 (-1.48%)
At close: Mar 27, 2026
BVMF:WLMM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 22.34 | 22.35 | 22.30 | 22.35 | 22.35 | 3.09% | 500 |
| Mar 20, 2026 | 21.55 | 22.34 | 21.55 | 21.68 | 21.68 | -1.09% | 500 |
| Mar 19, 2026 | 21.86 | 21.97 | 21.35 | 21.92 | 21.92 | -1.88% | 2,700 |
| Mar 18, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.90% | 400 |
| Mar 17, 2026 | 22.12 | 22.29 | 22.00 | 22.14 | 22.14 | -3.74% | 3,900 |
| Mar 16, 2026 | 23.02 | 23.04 | 23.00 | 23.00 | 23.00 | -0.22% | 900 |
| Mar 13, 2026 | 23.48 | 23.48 | 23.05 | 23.05 | 23.05 | 0.35% | 400 |
| Mar 12, 2026 | 23.48 | 23.48 | 22.64 | 22.97 | 22.97 | -0.13% | 1,600 |
| Mar 10, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -0.09% | 800 |
| Mar 9, 2026 | 23.10 | 23.10 | 23.02 | 23.02 | 23.02 | -1.92% | 500 |
| Mar 6, 2026 | 22.76 | 23.47 | 22.76 | 23.47 | 23.47 | -0.04% | 400 |
| Mar 5, 2026 | 23.99 | 23.99 | 23.00 | 23.48 | 23.48 | 0.43% | 3,300 |
| Mar 4, 2026 | 23.63 | 24.15 | 23.38 | 23.38 | 23.38 | -1.76% | 2,900 |
| Mar 3, 2026 | 23.79 | 24.00 | 23.79 | 23.80 | 23.80 | -2.70% | 1,000 |
| Mar 2, 2026 | 23.81 | 24.48 | 22.61 | 24.46 | 24.46 | 0.53% | 1,000 |
| Feb 27, 2026 | 24.37 | 24.40 | 24.20 | 24.33 | 24.33 | 1.37% | 1,300 |
| Feb 26, 2026 | 23.69 | 24.00 | 23.69 | 24.00 | 24.00 | 1.95% | 400 |
| Feb 25, 2026 | 24.49 | 24.49 | 23.50 | 23.54 | 23.54 | -3.88% | 10,300 |
| Feb 24, 2026 | 25.37 | 26.10 | 24.49 | 24.49 | 24.49 | -5.22% | 9,800 |
| Feb 23, 2026 | 26.01 | 26.40 | 25.20 | 25.84 | 25.84 | -5.56% | 3,700 |
| Feb 20, 2026 | 25.37 | 27.36 | 24.90 | 27.36 | 27.36 | 8.19% | 900 |
| Feb 19, 2026 | 24.52 | 25.29 | 24.01 | 25.29 | 25.29 | 2.89% | 1,000 |
| Feb 18, 2026 | 24.54 | 26.00 | 24.20 | 24.58 | 24.58 | -1.68% | 1,900 |
| Feb 13, 2026 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | -2.72% | 1,000 |
| Feb 12, 2026 | 25.46 | 26.87 | 24.06 | 25.70 | 25.70 | 0.94% | 2,700 |
| Feb 11, 2026 | 27.89 | 27.89 | 25.46 | 25.46 | 25.46 | -5.42% | 1,200 |
| Feb 10, 2026 | 25.99 | 27.90 | 25.64 | 26.92 | 26.92 | 3.62% | 2,500 |
| Feb 9, 2026 | 24.82 | 26.00 | 24.02 | 25.98 | 25.98 | 6.04% | 2,500 |
| Feb 6, 2026 | 24.82 | 24.82 | 23.80 | 24.50 | 24.50 | -1.29% | 2,500 |
| Feb 5, 2026 | 24.31 | 24.82 | 24.31 | 24.82 | 24.82 | 3.03% | 1,200 |
| Feb 4, 2026 | 22.80 | 24.09 | 22.80 | 24.09 | 24.09 | 6.12% | 2,400 |
| Feb 3, 2026 | 21.35 | 22.70 | 21.35 | 22.70 | 22.70 | 6.32% | 2,600 |
| Jan 30, 2026 | 21.62 | 21.65 | 21.11 | 21.35 | 21.35 | 3.29% | 2,500 |
| Jan 29, 2026 | 22.00 | 22.00 | 20.67 | 20.67 | 20.67 | -5.18% | 2,600 |
| Jan 28, 2026 | 20.90 | 21.80 | 20.90 | 21.80 | 21.80 | 4.31% | 4,500 |
| Jan 27, 2026 | 20.65 | 20.90 | 20.60 | 20.90 | 20.90 | 1.75% | 4,500 |
| Jan 26, 2026 | 20.59 | 20.59 | 20.54 | 20.54 | 20.54 | 0.69% | 300 |
| Jan 23, 2026 | 20.39 | 20.40 | 20.00 | 20.40 | 20.40 | 0.49% | 1,200 |
| Jan 22, 2026 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | 1.81% | 2,300 |
| Jan 21, 2026 | 19.52 | 20.28 | 19.50 | 19.94 | 19.94 | -1.29% | 1,400 |
| Jan 20, 2026 | 20.79 | 20.79 | 20.20 | 20.20 | 20.20 | -0.74% | 200 |
| Jan 19, 2026 | 20.38 | 20.38 | 20.00 | 20.35 | 20.35 | 0.35% | 3,400 |
| Jan 16, 2026 | 20.40 | 20.40 | 20.28 | 20.28 | 20.28 | 1.15% | 300 |
| Jan 15, 2026 | 20.24 | 20.59 | 20.05 | 20.05 | 20.05 | -3.37% | 2,600 |
| Jan 14, 2026 | 20.78 | 20.78 | 20.75 | 20.75 | 20.75 | -0.48% | 300 |
| Jan 13, 2026 | 20.99 | 21.17 | 20.17 | 20.85 | 20.85 | -0.62% | 1,900 |
| Jan 12, 2026 | 21.19 | 21.19 | 20.11 | 20.98 | 20.98 | -0.10% | 500 |
| Jan 9, 2026 | 20.88 | 21.29 | 20.21 | 21.00 | 21.00 | -0.85% | 1,000 |
| Jan 8, 2026 | 21.20 | 21.20 | 21.18 | 21.18 | 20.82 | -0.09% | 500 |
| Jan 7, 2026 | 20.12 | 21.20 | 20.12 | 21.20 | 20.84 | 2.51% | 2,200 |