WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM4)
Brazil · Delayed Price · Currency is BRL 21.74
+0.59 (2.79%)
May 8, 2026, 3:02 PM GMT-3
BVMF:WLMM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 21.30 | 21.74 | 21.29 | 21.74 | 21.74 | 2.79% | 500 |
| May 7, 2026 | 21.14 | 21.15 | 21.00 | 21.15 | 21.15 | 1.20% | 300 |
| May 6, 2026 | 20.77 | 20.90 | 20.77 | 20.90 | 20.90 | 0.53% | 1,000 |
| May 4, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.24% | 200 |
| Apr 30, 2026 | 20.89 | 20.89 | 20.84 | 20.84 | 20.84 | 0.68% | 200 |
| Apr 29, 2026 | 20.79 | 20.79 | 20.70 | 20.70 | 20.70 | 1.62% | 500 |
| Apr 28, 2026 | 20.31 | 20.40 | 20.25 | 20.37 | 20.37 | 0.34% | 800 |
| Apr 27, 2026 | 20.64 | 20.64 | 20.30 | 20.30 | 20.30 | -3.29% | 2,000 |
| Apr 24, 2026 | 20.75 | 20.99 | 20.31 | 20.99 | 20.99 | -1.64% | 1,300 |
| Apr 23, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.42% | 100 |
| Apr 22, 2026 | 21.24 | 21.25 | 21.24 | 21.25 | 21.25 | 1.05% | 200 |
| Apr 20, 2026 | 21.16 | 21.16 | 20.81 | 21.03 | 21.03 | -0.61% | 2,100 |
| Apr 17, 2026 | 20.98 | 21.35 | 20.71 | 21.16 | 21.16 | 0.86% | 3,700 |
| Apr 16, 2026 | 20.99 | 21.19 | 20.58 | 20.98 | 20.98 | 0.91% | 600 |
| Apr 15, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.05% | 600 |
| Apr 14, 2026 | 21.15 | 21.15 | 20.50 | 20.80 | 20.80 | -0.29% | 4,500 |
| Apr 13, 2026 | 20.77 | 20.86 | 20.77 | 20.86 | 20.86 | 0.38% | 3,000 |
| Apr 10, 2026 | 21.00 | 21.00 | 20.50 | 20.78 | 20.78 | 1.71% | 400 |
| Apr 9, 2026 | 20.98 | 20.99 | 20.43 | 20.43 | 20.43 | -0.49% | 1,100 |
| Apr 8, 2026 | 20.89 | 21.20 | 20.53 | 20.53 | 20.53 | -0.10% | 800 |
| Apr 7, 2026 | 21.19 | 21.19 | 20.55 | 20.55 | 20.55 | -0.92% | 500 |
| Apr 6, 2026 | 21.00 | 21.29 | 20.74 | 20.74 | 20.74 | -1.24% | 2,000 |
| Apr 2, 2026 | 21.13 | 21.13 | 21.00 | 21.00 | 21.00 | -1.82% | 600 |
| Apr 1, 2026 | 21.60 | 21.69 | 21.25 | 21.39 | 21.39 | 0.99% | 4,200 |
| Mar 31, 2026 | 21.39 | 21.39 | 21.18 | 21.18 | 21.18 | -0.19% | 500 |
| Mar 30, 2026 | 22.69 | 22.69 | 21.22 | 21.22 | 21.22 | -3.63% | 5,900 |
| Mar 27, 2026 | 22.03 | 22.03 | 22.02 | 22.02 | 22.02 | -1.48% | 300 |
| 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 |