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
2024-05-23	24.200	24.200	24.200	24.200	22.021	0
2024-05-22	24.200	24.200	24.200	24.200	22.021	100
2024-05-21	23.200	23.200	23.200	23.200	21.111	0
2024-05-20	23.200	23.200	23.200	23.200	21.111	0
2024-05-17	23.200	23.200	23.200	23.200	21.111	0
2024-05-16	23.200	23.200	23.200	23.200	21.111	100
2024-05-15	23.750	23.750	23.750	23.750	21.612	0
2024-05-14	23.750	23.750	23.750	23.750	21.612	0
2024-05-13	23.750	23.750	23.750	23.750	21.612	0
2024-05-10	23.750	23.750	23.750	23.750	21.612	100
2024-05-09	23.760	23.760	23.760	23.760	21.621	0
2024-05-08	23.760	23.760	23.760	23.760	21.621	200
2024-05-07	23.500	23.500	23.500	23.500	21.384	0
2024-05-06	23.500	23.500	23.500	23.500	21.384	0
2024-05-03	23.500	23.500	23.500	23.500	21.384	0
2024-05-02	23.500	23.500	23.500	23.500	21.384	0
2024-04-30	23.500	23.500	23.500	23.500	21.384	0
2024-04-29	23.500	23.500	23.500	23.500	21.384	0
2024-04-26	23.500	23.500	23.500	23.500	20.781	0
2024-04-25	23.500	23.500	23.500	23.500	20.781	0
2024-04-24	23.500	23.500	23.500	23.500	20.781	100
2024-04-23	22.810	22.810	22.810	22.810	20.171	0
2024-04-22	22.810	22.810	22.810	22.810	20.171	0
2024-04-19	22.810	22.810	22.810	22.810	20.171	0
2024-04-18	22.810	22.810	22.810	22.810	20.171	0
2024-04-17	22.810	22.810	22.810	22.810	20.171	0
2024-04-16	22.810	22.810	22.810	22.810	20.171	0
2024-04-15	22.810	22.810	22.810	22.810	20.171	0
2024-04-12	22.810	22.810	22.810	22.810	20.171	0
2024-04-11	22.810	22.810	22.810	22.810	20.171	0
2024-04-10	22.810	22.810	22.810	22.810	20.171	0
2024-04-09	22.810	22.810	22.810	22.810	20.171	0
2024-04-08	22.810	22.810	22.810	22.810	20.171	0
2024-04-05	22.810	22.810	22.810	22.810	20.171	0
2024-04-04	22.810	22.810	22.810	22.810	20.171	0
2024-04-03	22.810	22.810	22.810	22.810	20.171	0
2024-04-02	22.810	22.810	22.810	22.810	20.171	0
2024-04-01	22.810	22.810	22.810	22.810	20.171	0
2024-03-28	22.810	22.810	22.810	22.810	20.171	0
2024-03-27	22.810	22.810	22.810	22.810	20.171	0
2024-03-26	22.810	22.810	22.810	22.810	20.171	0
2024-03-25	22.810	22.810	22.810	22.810	20.171	0
2024-03-22	22.810	22.810	22.810	22.810	20.171	0
2024-03-21	22.810	22.810	22.810	22.810	20.171	0
2024-03-20	22.810	22.810	22.810	22.810	20.171	0
2024-03-19	22.810	22.810	22.810	22.810	20.171	0
2024-03-18	22.810	22.810	22.810	22.810	20.171	0
2024-03-15	22.810	22.810	22.810	22.810	20.171	0
2024-03-14	22.810	22.810	22.810	22.810	20.171	0
2024-03-13	22.810	22.810	22.810	22.810	20.171	200
2024-03-12	24.350	24.350	24.350	24.350	21.532	0
2024-03-11	24.350	24.350	24.350	24.350	21.532	0
2024-03-08	24.350	24.350	24.350	24.350	21.532	0
2024-03-07	24.350	24.350	24.350	24.350	21.532	0
2024-03-06	24.350	24.350	24.350	24.350	21.532	0
2024-03-05	24.350	24.350	24.350	24.350	21.532	0
2024-03-04	24.350	24.350	24.350	24.350	21.532	0
2024-03-01	24.350	24.350	24.350	24.350	21.532	0
2024-02-29	24.350	24.350	24.350	24.350	21.532	0
2024-02-28	24.350	24.350	24.350	24.350	21.532	0

← NewerPage 11 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.