WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock21.40
+0.22 (1.04%)
At close: Aug 27, 2025
BVMF:WLMM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 21.39 | 21.47 | 21.00 | 21.00 | 21.00 | -1.87% | 3,700 |
| Aug 27, 2025 | 21.18 | 21.40 | 21.18 | 21.40 | 21.40 | 1.04% | 1,300 |
| Aug 26, 2025 | 21.09 | 21.19 | 21.09 | 21.18 | 21.18 | 0.38% | 1,600 |
| Aug 25, 2025 | 21.21 | 21.21 | 20.21 | 21.10 | 21.10 | -0.42% | 1,200 |
| Aug 22, 2025 | 20.99 | 21.39 | 20.13 | 21.19 | 21.19 | 1.15% | 3,300 |
| Aug 21, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | -0.24% | 200 |
| Aug 20, 2025 | 21.29 | 21.29 | 21.00 | 21.00 | 21.00 | - | 1,500 |
| Aug 18, 2025 | 20.75 | 21.00 | 20.74 | 21.00 | 21.00 | 1.94% | 1,300 |
| Aug 15, 2025 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 1.03% | 2,700 |
| Aug 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | 300 |
| Aug 12, 2025 | 20.20 | 20.89 | 20.00 | 20.39 | 20.39 | -0.78% | 4,600 |
| Aug 8, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | - | 1,400 |
| Aug 7, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | -3.34% | 600 |
| Aug 6, 2025 | 20.97 | 21.26 | 20.97 | 21.26 | 21.26 | 1.38% | 200 |
| Aug 4, 2025 | 21.60 | 21.60 | 20.00 | 20.97 | 20.97 | -1.55% | 4,400 |
| Aug 1, 2025 | 22.08 | 22.10 | 21.30 | 21.30 | 21.30 | -3.62% | 1,200 |
| Jul 31, 2025 | 21.99 | 22.16 | 21.97 | 22.10 | 22.10 | 1.14% | 1,600 |
| Jul 30, 2025 | 21.98 | 21.98 | 21.85 | 21.85 | 21.85 | 0.14% | 400 |
| Jul 29, 2025 | 22.01 | 22.84 | 21.82 | 21.82 | 21.82 | -5.09% | 4,900 |
| Jul 28, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.73% | 100 |
| Jul 25, 2025 | 23.38 | 23.38 | 22.23 | 22.60 | 22.60 | -2.92% | 2,700 |
| Jul 23, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.88% | 100 |
| Jul 22, 2025 | 23.24 | 23.29 | 22.85 | 22.85 | 22.85 | 1.56% | 1,200 |
| Jul 21, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 0.63% | 700 |
| Jul 18, 2025 | 22.51 | 22.51 | 22.36 | 22.36 | 22.36 | -2.14% | 1,800 |
| Jul 17, 2025 | 23.11 | 23.69 | 22.85 | 22.85 | 22.85 | -2.10% | 4,900 |
| Jul 16, 2025 | 23.01 | 23.34 | 22.90 | 23.34 | 23.34 | -0.43% | 300 |
| Jul 14, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.65% | 100 |
| Jul 11, 2025 | 23.21 | 23.49 | 22.90 | 23.06 | 23.06 | -2.58% | 4,900 |
| Jul 10, 2025 | 23.68 | 23.68 | 23.30 | 23.67 | 23.67 | -0.08% | 1,000 |
| Jul 9, 2025 | 24.50 | 24.64 | 23.68 | 23.69 | 23.69 | -1.33% | 1,700 |
| Jul 8, 2025 | 24.88 | 24.88 | 24.01 | 24.01 | 24.01 | -2.56% | 4,700 |
| Jul 7, 2025 | 24.88 | 24.90 | 24.50 | 24.64 | 24.64 | 0.57% | 1,500 |
| Jul 4, 2025 | 25.65 | 25.89 | 24.10 | 24.50 | 24.50 | -4.60% | 3,200 |
| Jul 3, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.04% | 100 |
| Jul 2, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.77% | 100 |
| Jul 1, 2025 | 24.75 | 25.89 | 24.75 | 25.89 | 25.89 | 5.67% | 1,600 |
| Jun 30, 2025 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | -0.53% | 1,100 |
| Jun 27, 2025 | 25.38 | 25.38 | 24.63 | 24.63 | 24.63 | -2.96% | 1,200 |
| Jun 26, 2025 | 25.44 | 25.60 | 25.10 | 25.38 | 25.38 | -0.24% | 2,100 |
| Jun 25, 2025 | 25.14 | 25.73 | 25.10 | 25.44 | 25.44 | -1.17% | 1,300 |
| Jun 23, 2025 | 25.79 | 25.79 | 25.74 | 25.74 | 25.74 | -0.19% | 400 |
| Jun 20, 2025 | 25.76 | 25.79 | 25.00 | 25.79 | 25.79 | 0.12% | 2,200 |
| Jun 18, 2025 | 26.45 | 26.45 | 25.43 | 25.76 | 25.76 | -1.04% | 2,700 |
| Jun 17, 2025 | 26.36 | 26.99 | 26.00 | 26.03 | 26.03 | -2.14% | 2,800 |
| Jun 16, 2025 | 27.00 | 27.00 | 26.50 | 26.60 | 26.60 | -0.08% | 1,800 |
| Jun 13, 2025 | 27.50 | 27.59 | 26.62 | 26.62 | 26.62 | -3.20% | 2,200 |
| Jun 12, 2025 | 28.44 | 28.44 | 27.00 | 27.50 | 27.50 | -2.00% | 3,300 |
| Jun 11, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -1.16% | 100 |
| Jun 10, 2025 | 28.50 | 28.50 | 28.05 | 28.39 | 28.39 | 1.39% | 700 |