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
2024-02-27	24.350	24.350	24.350	24.350	21.532	0
2024-02-26	24.350	24.350	24.350	24.350	21.532	0
2024-02-23	24.350	24.350	24.350	24.350	21.532	0
2024-02-22	24.350	24.350	24.350	24.350	21.532	0
2024-02-21	24.350	24.350	24.350	24.350	21.532	500
2024-02-20	23.700	23.700	23.700	23.700	20.958	0
2024-02-19	24.000	24.000	23.700	23.700	20.958	200
2024-02-16	24.000	24.000	24.000	24.000	21.223	200
2024-02-15	24.000	24.000	24.000	24.000	21.223	700
2024-02-14	24.290	24.290	24.290	24.290	21.479	0
2024-02-09	24.290	24.290	24.290	24.290	21.479	0
2024-02-08	22.600	24.290	22.600	24.290	21.479	1,100
2024-02-07	23.500	23.500	23.500	23.500	20.781	0
2024-02-06	23.500	23.500	23.500	23.500	20.781	0
2024-02-05	25.000	25.000	22.120	23.500	20.781	2,700
2024-02-02	24.000	24.000	24.000	24.000	21.223	0
2024-02-01	24.000	24.000	24.000	24.000	21.223	0
2024-01-31	24.000	24.000	24.000	24.000	21.223	100
2024-01-30	22.530	22.530	22.530	22.530	19.923	0
2024-01-29	22.530	22.530	22.530	22.530	19.923	0
2024-01-26	22.530	22.530	22.530	22.530	19.923	0
2024-01-25	22.530	22.530	22.530	22.530	19.923	0
2024-01-24	22.530	22.530	22.530	22.530	19.923	0
2024-01-23	22.530	22.530	22.530	22.530	19.923	0
2024-01-22	22.530	22.530	22.530	22.530	19.923	0
2024-01-19	22.530	22.530	22.530	22.530	19.923	0
2024-01-18	22.530	22.530	22.530	22.530	19.923	0
2024-01-17	22.530	22.530	22.530	22.530	19.923	0
2024-01-16	22.530	22.530	22.530	22.530	19.923	0
2024-01-15	22.530	22.530	22.530	22.530	19.923	0
2024-01-12	22.530	22.530	22.530	22.530	19.923	0
2024-01-11	22.600	22.600	22.530	22.530	19.923	600
2024-01-10	22.550	22.550	22.550	22.550	19.941	0
2024-01-09	22.550	22.550	22.550	22.550	19.941	0
2024-01-08	22.550	22.550	22.550	22.550	19.941	100
2024-01-05	22.550	22.550	22.550	22.550	19.941	0
2024-01-04	22.550	22.550	22.550	22.550	19.941	0
2024-01-03	22.550	22.550	22.550	22.550	19.941	100
2024-01-02	22.350	22.350	22.350	22.350	19.764	0
2023-12-28	22.350	22.350	22.350	22.350	19.764	0
2023-12-27	22.350	22.350	22.350	22.350	19.764	0
2023-12-26	22.350	22.350	22.350	22.350	19.764	0
2023-12-22	22.350	22.350	22.350	22.350	19.764	0
2023-12-21	22.350	22.350	22.350	22.350	19.764	0
2023-12-20	22.350	22.350	22.350	22.350	19.764	0
2023-12-19	22.350	22.350	22.350	22.350	19.764	0
2023-12-18	22.350	22.350	22.350	22.350	19.764	0
2023-12-15	22.350	22.350	22.350	22.350	19.764	0
2023-12-14	22.350	22.350	22.350	22.350	19.764	0
2023-12-13	22.350	22.350	22.350	22.350	19.764	0
2023-12-12	22.350	22.350	22.350	22.350	19.764	100
2023-12-11	22.500	22.500	22.500	22.500	19.896	0
2023-12-08	22.500	22.500	22.500	22.500	19.896	0
2023-12-07	23.500	23.500	22.500	22.500	19.896	400
2023-12-06	23.500	23.500	23.500	23.500	20.781	0
2023-12-05	23.500	23.500	23.500	23.500	20.781	500
2023-12-04	23.610	23.610	23.610	23.610	20.878	0
2023-12-01	23.510	23.610	23.500	23.610	20.878	1,100
2023-11-30	26.000	26.000	26.000	26.000	22.991	0
2023-11-29	26.000	26.000	26.000	26.000	22.991	0

← NewerPage 12 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.