WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM4)
Brazil · Delayed Price · Currency is BRL 16.75
+0.06 (0.36%)
Aug 31, 2026, 10:40 AM GMT-3
BVMF:WLMM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 16.98 | 16.98 | 16.43 | 16.43 | 16.16 | -3.07% | 900 |
| Jul 28, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.67 | 0.30% | 200 |
| Jul 27, 2026 | 16.87 | 16.90 | 16.87 | 16.90 | 16.62 | -0.12% | 200 |
| Jul 23, 2026 | 16.87 | 16.96 | 16.87 | 16.92 | 16.64 | 0.83% | 900 |
| Jul 22, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.51 | 1.08% | 100 |
| Jul 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.33 | - | 2,200 |
| Jul 20, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.33 | -2.12% | 4,000 |
| Jul 17, 2026 | 17.07 | 17.19 | 16.96 | 16.96 | 16.68 | -1.40% | 5,000 |
| Jul 16, 2026 | 17.66 | 17.66 | 17.20 | 17.20 | 16.92 | -4.39% | 4,400 |
| Jul 15, 2026 | 18.28 | 18.49 | 17.99 | 17.99 | 17.70 | -3.49% | 5,300 |
| Jul 14, 2026 | 19.04 | 19.05 | 18.43 | 18.64 | 18.34 | -0.59% | 7,400 |
| Jul 13, 2026 | 19.61 | 19.70 | 18.75 | 18.75 | 18.44 | -6.72% | 3,900 |
| Jul 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.77 | 0.10% | 2,000 |
| Jul 8, 2026 | 20.00 | 20.08 | 20.00 | 20.08 | 19.75 | 0.15% | 1,400 |
| Jul 2, 2026 | 19.98 | 20.05 | 19.98 | 20.05 | 19.72 | 0.20% | 1,000 |
| Jun 30, 2026 | 19.67 | 20.02 | 19.67 | 20.01 | 19.68 | 2.25% | 900 |
| Jun 29, 2026 | 19.58 | 19.58 | 19.57 | 19.57 | 19.25 | 0.67% | 300 |
| Jun 26, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.12 | 0.99% | 100 |
| Jun 25, 2026 | 19.59 | 19.59 | 19.00 | 19.25 | 18.94 | -0.67% | 800 |
| Jun 24, 2026 | 19.54 | 19.54 | 19.20 | 19.38 | 19.06 | - | 700 |
| Jun 23, 2026 | 19.40 | 19.40 | 19.20 | 19.38 | 19.06 | -0.10% | 3,600 |
| Jun 22, 2026 | 18.51 | 19.97 | 18.51 | 19.40 | 19.08 | -2.95% | 1,200 |
| Jun 19, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.66 | 1.99% | 100 |
| Jun 18, 2026 | 18.90 | 19.60 | 18.90 | 19.60 | 19.28 | 3.43% | 300 |
| Jun 17, 2026 | 19.00 | 19.00 | 18.95 | 18.95 | 18.64 | - | 200 |
| Jun 15, 2026 | 18.42 | 18.95 | 18.42 | 18.95 | 18.64 | 2.82% | 1,700 |
| Jun 12, 2026 | 18.22 | 18.43 | 18.22 | 18.43 | 18.13 | 1.21% | 700 |
| Jun 11, 2026 | 18.95 | 18.95 | 18.20 | 18.21 | 17.91 | -2.69% | 2,000 |