WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock19.17
-0.68 (-3.43%)
At close: Oct 17, 2025
BVMF:WLMM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.77 | 19.77 | 19.00 | 19.30 | 19.30 | -0.57% | 3,900 |
| Oct 27, 2025 | 19.98 | 19.99 | 19.41 | 19.41 | 19.41 | -0.15% | 2,700 |
| Oct 24, 2025 | 19.79 | 19.90 | 19.44 | 19.44 | 19.44 | -0.82% | 4,700 |
| Oct 23, 2025 | 19.85 | 19.98 | 19.60 | 19.60 | 19.60 | -1.46% | 500 |
| Oct 22, 2025 | 19.59 | 19.89 | 19.10 | 19.89 | 19.89 | 3.06% | 3,000 |
| Oct 21, 2025 | 18.84 | 19.30 | 18.84 | 19.30 | 19.30 | - | 700 |
| Oct 20, 2025 | 19.49 | 19.49 | 19.00 | 19.30 | 19.30 | 0.68% | 5,400 |
| Oct 17, 2025 | 19.35 | 19.79 | 19.17 | 19.17 | 19.17 | -3.43% | 5,900 |
| Oct 15, 2025 | 19.97 | 19.97 | 19.54 | 19.85 | 19.85 | 0.66% | 700 |
| Oct 14, 2025 | 19.31 | 20.12 | 19.16 | 19.72 | 19.72 | -2.13% | 2,800 |
| Oct 7, 2025 | 20.24 | 20.24 | 20.14 | 20.15 | 20.15 | 0.75% | 600 |
| Oct 6, 2025 | 19.84 | 20.13 | 19.80 | 20.00 | 20.00 | -1.19% | 3,800 |
| Oct 2, 2025 | 20.49 | 20.49 | 19.70 | 20.24 | 20.24 | 1.20% | 2,900 |
| Oct 1, 2025 | 20.49 | 20.49 | 20.00 | 20.00 | 20.00 | -1.43% | 400 |
| Sep 30, 2025 | 20.04 | 20.29 | 20.00 | 20.29 | 20.29 | -0.49% | 1,600 |
| Sep 29, 2025 | 20.24 | 20.39 | 19.94 | 20.39 | 20.39 | -0.97% | 2,200 |
| Sep 25, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.08% | 100 |
| Sep 24, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.85% | 100 |
| Sep 23, 2025 | 20.40 | 20.45 | 19.71 | 20.00 | 20.00 | -0.05% | 4,800 |
| Sep 22, 2025 | 20.38 | 20.40 | 20.01 | 20.01 | 20.01 | -1.91% | 1,400 |
| Sep 19, 2025 | 20.43 | 20.70 | 20.40 | 20.40 | 20.40 | -2.16% | 1,000 |
| Sep 17, 2025 | 19.97 | 20.90 | 19.97 | 20.85 | 20.85 | -0.67% | 1,300 |
| Sep 16, 2025 | 20.85 | 20.99 | 20.85 | 20.99 | 20.99 | -0.05% | 200 |
| Sep 15, 2025 | 21.10 | 21.10 | 19.82 | 21.00 | 21.00 | -0.10% | 2,000 |
| Sep 12, 2025 | 19.70 | 21.02 | 19.70 | 21.02 | 21.02 | -0.38% | 200 |
| Sep 11, 2025 | 20.92 | 21.10 | 20.92 | 21.10 | 21.10 | - | 3,200 |
| Sep 10, 2025 | 21.50 | 21.50 | 20.10 | 21.10 | 21.10 | -1.40% | 8,200 |
| Sep 9, 2025 | 21.21 | 21.74 | 21.00 | 21.40 | 21.04 | 0.09% | 11,200 |
| Sep 8, 2025 | 21.30 | 21.39 | 21.30 | 21.38 | 21.02 | 1.81% | 1,600 |
| Sep 5, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 20.65 | -0.90% | 2,300 |
| Sep 4, 2025 | 21.15 | 21.20 | 21.00 | 21.19 | 20.84 | -0.42% | 1,600 |
| Sep 3, 2025 | 21.29 | 21.29 | 21.28 | 21.28 | 20.92 | -0.05% | 800 |
| Sep 2, 2025 | 21.30 | 21.30 | 21.29 | 21.29 | 20.93 | 0.95% | 700 |
| Sep 1, 2025 | 21.11 | 21.35 | 20.95 | 21.09 | 20.74 | 0.38% | 9,300 |
| Aug 29, 2025 | 21.49 | 21.49 | 21.01 | 21.01 | 20.66 | 0.05% | 500 |
| Aug 28, 2025 | 21.39 | 21.47 | 21.00 | 21.00 | 20.65 | -1.87% | 3,700 |
| Aug 27, 2025 | 21.18 | 21.40 | 21.18 | 21.40 | 21.04 | 1.04% | 1,300 |
| Aug 26, 2025 | 21.09 | 21.19 | 21.09 | 21.18 | 20.83 | 0.38% | 1,600 |
| Aug 25, 2025 | 21.21 | 21.21 | 20.21 | 21.10 | 20.75 | -0.42% | 1,200 |
| Aug 22, 2025 | 20.99 | 21.39 | 20.13 | 21.19 | 20.84 | 1.15% | 3,300 |
| Aug 21, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.60 | -0.24% | 200 |
| Aug 20, 2025 | 21.29 | 21.29 | 21.00 | 21.00 | 20.65 | - | 1,500 |
| Aug 18, 2025 | 20.75 | 21.00 | 20.74 | 21.00 | 20.65 | 1.94% | 1,300 |
| Aug 15, 2025 | 19.80 | 20.60 | 19.80 | 20.60 | 20.26 | 1.03% | 2,700 |
| Aug 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.05 | - | 300 |
| Aug 12, 2025 | 20.20 | 20.89 | 20.00 | 20.39 | 20.05 | -0.78% | 4,600 |
| Aug 8, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.21 | - | 1,400 |
| Aug 7, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.21 | -3.34% | 600 |
| Aug 6, 2025 | 20.97 | 21.26 | 20.97 | 21.26 | 20.90 | 1.38% | 200 |
| Aug 4, 2025 | 21.60 | 21.60 | 20.00 | 20.97 | 20.62 | -1.55% | 4,400 |