WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM4)
Brazil · Delayed Price · Currency is BRL 19.10
-0.05 (-0.26%)
Jun 2, 2026, 12:51 PM GMT-3
BVMF:WLMM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 19.28 | 19.28 | 18.63 | 19.15 | 19.15 | 1.81% | 700 |
| May 29, 2026 | 19.39 | 19.39 | 18.81 | 18.81 | 18.81 | -1.47% | 200 |
| May 28, 2026 | 19.26 | 19.58 | 19.00 | 19.09 | 19.09 | -2.85% | 3,300 |
| May 27, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.29% | 100 |
| May 26, 2026 | 19.65 | 19.65 | 19.00 | 19.40 | 19.40 | -0.36% | 2,600 |
| May 25, 2026 | 19.45 | 19.48 | 19.45 | 19.47 | 19.47 | 0.83% | 400 |
| May 22, 2026 | 20.69 | 20.69 | 19.31 | 19.31 | 19.31 | -5.30% | 2,500 |
| May 21, 2026 | 20.35 | 20.39 | 20.35 | 20.39 | 20.39 | 1.95% | 200 |
| May 20, 2026 | 20.30 | 20.49 | 20.00 | 20.00 | 20.00 | 0.65% | 400 |
| May 19, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.21% | 900 |
| May 18, 2026 | 19.33 | 20.24 | 19.30 | 19.44 | 19.44 | 0.73% | 3,300 |
| May 15, 2026 | 20.00 | 20.32 | 19.30 | 19.30 | 19.30 | -3.64% | 500 |
| May 14, 2026 | 20.35 | 20.70 | 20.03 | 20.03 | 20.03 | -1.23% | 6,700 |
| May 13, 2026 | 20.27 | 21.73 | 20.27 | 20.28 | 20.28 | -6.72% | 1,500 |
| 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% | 100 |
| 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 |