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
2024-08-16	27.830	27.830	27.830	27.830	25.518	0
2024-08-15	27.830	27.830	27.830	27.830	25.518	0
2024-08-14	27.830	27.830	27.830	27.830	25.518	0
2024-08-13	27.830	27.830	27.830	27.830	25.518	0
2024-08-12	27.830	27.830	27.830	27.830	25.518	300
2024-08-09	27.000	27.500	26.890	27.500	25.024	400
2024-08-08	26.500	26.890	26.500	26.890	24.469	200
2024-08-07	26.500	26.500	26.500	26.500	24.114	0
2024-08-06	26.500	26.500	26.500	26.500	24.114	100
2024-08-05	26.550	26.550	26.550	26.550	24.160	0
2024-08-02	26.500	26.550	26.500	26.550	24.160	200
2024-08-01	26.000	26.000	26.000	26.000	23.659	0
2024-07-31	26.000	26.000	26.000	26.000	23.659	0
2024-07-30	26.000	26.000	26.000	26.000	23.659	100
2024-07-29	26.000	26.000	26.000	26.000	23.659	0
2024-07-26	26.000	26.000	26.000	26.000	23.659	0
2024-07-25	26.000	26.000	26.000	26.000	23.659	0
2024-07-24	26.000	26.000	26.000	26.000	23.659	0
2024-07-23	25.500	26.000	25.500	26.000	23.659	600
2024-07-22	24.400	24.400	24.400	24.400	22.203	900
2024-07-19	25.510	25.510	25.510	25.510	23.213	0
2024-07-18	25.510	25.510	25.510	25.510	23.213	0
2024-07-17	25.510	25.510	25.510	25.510	23.213	0
2024-07-16	25.510	25.510	25.510	25.510	23.213	0
2024-07-15	25.510	25.510	25.510	25.510	23.213	0
2024-07-12	25.510	25.510	25.510	25.510	23.213	0
2024-07-11	25.510	25.510	25.510	25.510	23.213	100
2024-07-10	25.000	25.000	25.000	25.000	22.749	0
2024-07-09	25.000	25.000	25.000	25.000	22.749	0
2024-07-08	24.000	25.000	24.000	25.000	22.749	700
2024-07-05	25.000	25.000	25.000	25.000	22.749	0
2024-07-04	25.000	25.000	25.000	25.000	22.749	0
2024-07-03	25.000	25.000	25.000	25.000	22.749	300
2024-07-02	23.200	23.200	23.200	23.200	21.111	0
2024-07-01	23.200	23.200	23.200	23.200	21.111	0
2024-06-28	23.200	23.200	23.200	23.200	21.111	0
2024-06-27	23.200	23.200	23.200	23.200	21.111	0
2024-06-26	23.200	23.200	23.200	23.200	21.111	0
2024-06-25	23.200	23.200	23.200	23.200	21.111	0
2024-06-24	23.200	23.200	23.200	23.200	21.111	100
2024-06-21	23.200	23.200	23.200	23.200	21.111	0
2024-06-20	23.200	23.200	23.200	23.200	21.111	0
2024-06-19	23.200	23.200	23.200	23.200	21.111	0
2024-06-18	23.200	23.200	23.200	23.200	21.111	0
2024-06-17	23.200	23.200	23.200	23.200	21.111	0
2024-06-14	23.200	23.200	23.200	23.200	21.111	0
2024-06-13	23.200	23.200	23.200	23.200	21.111	0
2024-06-12	23.200	23.200	23.200	23.200	21.111	0
2024-06-11	23.200	23.200	23.200	23.200	21.111	0
2024-06-10	23.200	23.200	23.200	23.200	21.111	0
2024-06-07	23.200	23.200	23.200	23.200	21.111	0
2024-06-06	23.200	23.200	23.200	23.200	21.111	100
2024-06-05	23.200	23.200	23.200	23.200	21.111	0
2024-06-04	23.200	23.200	23.200	23.200	21.111	200
2024-06-03	24.200	24.200	24.200	24.200	22.021	0
2024-05-31	24.200	24.200	24.200	24.200	22.021	0
2024-05-29	24.200	24.200	24.200	24.200	22.021	0
2024-05-28	24.200	24.200	24.200	24.200	22.021	0
2024-05-27	24.200	24.200	24.200	24.200	22.021	0
2024-05-24	24.200	24.200	24.200	24.200	22.021	0

← NewerPage 10 of 21 · 1,250 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.