WLM Participações e Comércio de Máquinas e Veículos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	18.400	18.400	18.400	18.400	18.400	0
2026-10-14	18.400	18.400	18.400	18.400	18.400	0
2026-10-13	18.400	18.400	18.400	18.400	18.400	0
2026-10-09	18.390	18.600	18.390	18.400	18.400	900
2026-10-08	18.500	18.500	18.500	18.500	18.500	0
2026-10-07	18.250	18.500	18.250	18.500	18.500	300
2026-10-06	18.200	18.200	18.200	18.200	18.200	200
2026-10-05	16.650	17.790	16.500	17.790	17.790	900
2026-10-02	17.800	17.800	17.800	17.800	17.800	100
2026-10-01	17.800	17.800	17.800	17.800	17.800	100
2026-09-30	16.650	16.650	16.650	16.650	16.650	0
2026-09-29	16.650	16.650	16.650	16.650	16.650	0
2026-09-28	16.650	16.650	16.650	16.650	16.650	0
2026-09-25	16.650	16.650	16.650	16.650	16.650	0
2026-09-24	16.700	16.700	16.560	16.650	16.650	600
2026-09-23	16.560	16.560	16.560	16.560	16.560	700
2026-09-22	19.690	19.690	19.690	19.690	19.690	0
2026-09-21	19.690	19.690	19.690	19.690	19.690	0
2026-09-18	19.690	19.690	19.690	19.690	19.690	0
2026-09-17	19.690	19.690	19.690	19.690	19.690	0
2026-09-16	19.690	19.690	19.690	19.690	19.690	0
2026-09-15	19.690	19.690	19.690	19.690	19.690	0
2026-09-14	19.690	19.690	19.690	19.690	19.690	0
2026-09-11	19.690	19.690	19.690	19.690	19.690	0
2026-09-10	19.690	19.690	19.690	19.690	19.690	0
2026-09-09	19.690	19.690	19.690	19.690	19.690	0
2026-09-08	19.690	19.690	19.690	19.690	19.690	0
2026-09-07	19.690	19.690	19.690	19.690	19.690	0
2026-09-04	19.690	19.690	19.690	19.690	19.690	0
2026-09-03	19.690	19.690	19.690	19.690	19.690	0
2026-09-02	19.690	19.690	19.690	19.690	19.690	0
2026-09-01	19.690	19.690	19.690	19.690	19.690	0
2026-08-31	19.690	19.690	19.690	19.690	19.690	0
2026-08-28	19.690	19.690	19.690	19.690	19.690	0
2026-08-27	19.690	19.690	19.690	19.690	19.690	0
2026-08-26	19.690	19.690	19.690	19.690	19.690	0
2026-08-25	19.690	19.690	19.690	19.690	19.690	0
2026-08-24	19.680	19.690	19.680	19.690	19.430	500
2026-08-21	19.690	19.690	19.690	19.690	19.430	100
2026-08-20	19.000	19.000	19.000	19.000	18.749	0
2026-08-19	18.990	19.000	18.990	19.000	18.749	200
2026-08-18	18.010	18.010	18.010	18.010	17.772	0
2026-08-17	18.010	18.010	18.010	18.010	17.772	200
2026-08-14	18.010	18.010	18.010	18.010	17.772	300
2026-08-13	19.940	19.940	19.940	19.940	19.676	0
2026-08-12	19.940	19.940	19.940	19.940	19.676	0
2026-08-11	19.940	19.940	19.940	19.940	19.676	0
2026-08-10	19.940	19.940	19.940	19.940	19.676	0
2026-08-07	19.940	19.940	19.940	19.940	19.676	0
2026-08-06	19.940	19.940	19.940	19.940	19.676	0
2026-08-05	19.940	19.940	19.940	19.940	19.676	0
2026-08-04	19.940	19.940	19.940	19.940	19.676	0
2026-08-03	19.940	19.940	19.940	19.940	19.676	100
2026-07-31	20.150	20.150	20.150	20.150	19.884	0
2026-07-30	20.150	20.150	20.150	20.150	19.884	0
2026-07-29	20.150	20.150	20.150	20.150	19.884	0
2026-07-28	20.150	20.150	20.150	20.150	19.884	0
2026-07-27	20.150	20.150	20.150	20.150	19.884	0
2026-07-24	20.150	20.150	20.150	20.150	19.884	200
2026-07-23	20.190	20.190	20.190	20.190	19.923	0

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.2604 BRL
2026-06-10	0.2604 BRL
2026-01-08	0.3255 BRL
2025-12-26	0.3125 BRL
2025-09-09	0.3255 BRL
2025-02-14	0.2083 BRL
2024-11-08	0.1823 BRL
2024-08-12	0.2083 BRL
2024-04-29	0.6632 BRL
2023-04-28	0.3990 BRL
2023-01-06	0.2604 BRL
2022-10-17	0.1302 BRL
2022-07-06	0.0859 BRL
2022-06-23	0.2669 BRL
2022-04-29	0.5310 BRL
2022-04-04	0.0859 BRL
2022-01-07	0.1172 BRL
2021-10-08	0.0755 BRL
2021-07-05	0.0755 BRL
2021-04-30	0.3441 BRL
2021-04-06	0.0755 BRL
2020-04-30	0.3198 BRL
2020-04-29	0.2610 BRL
2019-05-02	0.0766 BRL
2019-04-30	0.1896 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.