WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM4)
Brazil · Delayed Price · Currency is BRL 17.37
-0.05 (-0.29%)
Oct 9, 2026, 3:50 PM GMT-3
BVMF:WLMM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 17.42 | 17.49 | 17.35 | 17.37 | 17.37 | -0.29% | 8,200 |
| Oct 8, 2026 | 17.47 | 17.47 | 17.19 | 17.42 | 17.42 | 0.17% | 13,000 |
| Oct 7, 2026 | 17.49 | 17.49 | 17.00 | 17.39 | 17.39 | 1.40% | 17,400 |
| Oct 6, 2026 | 17.89 | 17.89 | 17.00 | 17.15 | 17.15 | 4.13% | 5,600 |
| Oct 5, 2026 | 16.06 | 16.61 | 16.06 | 16.47 | 16.47 | 3.58% | 10,900 |
| Oct 2, 2026 | 15.94 | 15.96 | 15.71 | 15.90 | 15.90 | 1.73% | 1,300 |
| Oct 1, 2026 | 15.85 | 15.98 | 15.61 | 15.63 | 15.63 | -1.39% | 2,000 |
| Sep 30, 2026 | 15.86 | 15.86 | 15.80 | 15.85 | 15.85 | -0.06% | 1,600 |
| Sep 29, 2026 | 15.85 | 15.90 | 15.85 | 15.86 | 15.86 | 0.44% | 800 |
| Sep 28, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.00% | 100 |
| Sep 24, 2026 | 15.94 | 15.95 | 15.94 | 15.95 | 15.95 | -0.13% | 200 |
| Sep 23, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.13% | 100 |
| Sep 22, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.63% | 100 |
| Sep 21, 2026 | 15.78 | 15.85 | 15.78 | 15.85 | 15.85 | 2.13% | 3,600 |
| Sep 18, 2026 | 15.98 | 15.98 | 15.52 | 15.52 | 15.52 | -1.77% | 6,200 |
| Sep 17, 2026 | 15.85 | 15.85 | 15.75 | 15.80 | 15.80 | 0.64% | 1,400 |
| Sep 16, 2026 | 15.73 | 15.91 | 15.70 | 15.70 | 15.70 | -2.85% | 2,200 |
| Sep 15, 2026 | 16.15 | 16.16 | 16.15 | 16.16 | 16.16 | -0.12% | 400 |
| Sep 14, 2026 | 16.37 | 16.37 | 16.18 | 16.18 | 16.18 | 1.19% | 900 |
| Sep 11, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.85% | 100 |
| Sep 10, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | 800 |
| Sep 9, 2026 | 15.59 | 15.60 | 15.50 | 15.50 | 15.50 | -0.58% | 900 |
| Sep 8, 2026 | 16.00 | 16.00 | 15.59 | 15.59 | 15.59 | -0.70% | 10,800 |
| Sep 4, 2026 | 15.95 | 15.96 | 15.70 | 15.70 | 15.70 | -0.63% | 800 |
| Sep 3, 2026 | 16.09 | 16.09 | 15.72 | 15.80 | 15.80 | -1.19% | 11,200 |
| Sep 2, 2026 | 16.19 | 16.39 | 15.70 | 15.99 | 15.99 | -1.30% | 14,900 |
| Sep 1, 2026 | 16.28 | 16.28 | 15.99 | 16.20 | 16.20 | 0.62% | 7,500 |
| Aug 31, 2026 | 16.75 | 16.75 | 16.10 | 16.10 | 16.10 | -3.54% | 13,600 |
| Aug 28, 2026 | 16.29 | 16.84 | 16.25 | 16.69 | 16.69 | -1.01% | 1,600 |
| Aug 27, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% | 100 |
| Aug 26, 2026 | 16.61 | 16.79 | 16.60 | 16.70 | 16.70 | 0.60% | 1,900 |
| Aug 25, 2026 | 16.80 | 16.98 | 16.50 | 16.60 | 16.60 | -3.95% | 6,800 |
| Aug 24, 2026 | 17.48 | 17.74 | 17.35 | 17.57 | 17.28 | 0.51% | 26,600 |
| Aug 21, 2026 | 17.48 | 17.48 | 17.33 | 17.48 | 17.20 | - | 700 |
| Aug 20, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.20 | -0.11% | 400 |
| Aug 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | 1.74% | 100 |
| Aug 18, 2026 | 17.29 | 17.29 | 17.20 | 17.20 | 16.92 | - | 200 |
| Aug 17, 2026 | 17.30 | 17.47 | 17.00 | 17.20 | 16.92 | 0.35% | 3,200 |
| Aug 14, 2026 | 17.10 | 17.14 | 17.09 | 17.14 | 16.86 | -0.41% | 300 |
| Aug 13, 2026 | 16.98 | 17.21 | 16.98 | 17.21 | 16.93 | -0.46% | 800 |
| Aug 12, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.01 | 1.17% | 100 |
| Aug 11, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 16.81 | 0.59% | 100 |
| Aug 10, 2026 | 16.89 | 16.99 | 16.87 | 16.99 | 16.71 | 2.97% | 1,300 |
| Aug 7, 2026 | 17.29 | 17.30 | 16.50 | 16.50 | 16.23 | -3.51% | 2,400 |
| Aug 6, 2026 | 17.17 | 17.19 | 17.10 | 17.10 | 16.82 | -0.52% | 700 |
| Aug 5, 2026 | 16.98 | 17.19 | 16.98 | 17.19 | 16.91 | 1.78% | 900 |
| Aug 4, 2026 | 16.51 | 16.91 | 16.51 | 16.89 | 16.61 | -0.24% | 3,300 |
| Aug 3, 2026 | 16.59 | 16.94 | 16.59 | 16.93 | 16.65 | 2.05% | 500 |
| Jul 31, 2026 | 16.31 | 16.60 | 16.20 | 16.59 | 16.32 | 1.90% | 1,300 |
| Jul 30, 2026 | 16.34 | 16.40 | 16.28 | 16.28 | 16.01 | -0.91% | 8,000 |