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
2023-11-28	26.000	26.000	26.000	26.000	22.991	0
2023-11-27	26.000	26.000	26.000	26.000	22.991	0
2023-11-24	26.000	26.000	26.000	26.000	22.991	0
2023-11-23	26.000	26.000	26.000	26.000	22.991	0
2023-11-22	26.000	26.000	26.000	26.000	22.991	0
2023-11-21	26.000	26.000	26.000	26.000	22.991	0
2023-11-20	26.000	26.000	26.000	26.000	22.991	0
2023-11-17	26.000	26.000	26.000	26.000	22.991	0
2023-11-16	26.000	26.000	26.000	26.000	22.991	0
2023-11-14	26.000	26.000	26.000	26.000	22.991	0
2023-11-13	26.000	26.000	26.000	26.000	22.991	0
2023-11-10	26.000	26.000	26.000	26.000	22.991	0
2023-11-09	26.000	26.000	26.000	26.000	22.991	0
2023-11-08	26.000	26.000	26.000	26.000	22.991	0
2023-11-07	26.000	26.000	26.000	26.000	22.991	100
2023-11-06	27.970	27.970	27.970	27.970	24.734	0
2023-11-03	27.970	27.970	27.970	27.970	24.734	200
2023-11-01	28.040	28.040	28.040	28.040	24.795	0
2023-10-31	28.040	28.040	28.040	28.040	24.795	0
2023-10-30	28.040	28.040	28.040	28.040	24.795	0
2023-10-27	28.040	28.040	28.040	28.040	24.795	0
2023-10-26	28.040	28.040	28.040	28.040	24.795	0
2023-10-25	28.040	28.040	28.040	28.040	24.795	0
2023-10-24	28.040	28.040	28.040	28.040	24.795	100
2023-10-23	26.100	26.100	26.100	26.100	23.080	500
2023-10-20	26.100	26.100	26.100	26.100	23.080	500
2023-10-19	26.110	26.110	26.110	26.110	23.089	0
2023-10-18	26.120	26.120	26.110	26.110	23.089	200
2023-10-17	29.240	29.240	27.000	27.000	23.876	200
2023-10-16	27.000	27.000	27.000	27.000	23.876	0
2023-10-13	27.000	27.000	27.000	27.000	23.876	0
2023-10-11	27.000	27.000	27.000	27.000	23.876	0
2023-10-10	27.000	27.000	27.000	27.000	23.876	0
2023-10-09	29.920	29.920	27.000	27.000	23.876	200
2023-10-06	27.340	27.340	27.340	27.340	24.176	300
2023-10-05	27.000	27.000	27.000	27.000	23.876	0
2023-10-04	27.000	27.000	27.000	27.000	23.876	0
2023-10-03	27.000	27.000	27.000	27.000	23.876	0
2023-10-02	27.000	27.000	27.000	27.000	23.876	0
2023-09-29	27.000	27.000	27.000	27.000	23.876	0
2023-09-28	27.000	27.000	27.000	27.000	23.876	0
2023-09-27	27.000	27.000	27.000	27.000	23.876	0
2023-09-26	27.000	27.000	27.000	27.000	23.876	0
2023-09-25	27.000	27.000	27.000	27.000	23.876	0
2023-09-22	27.000	27.000	27.000	27.000	23.876	0
2023-09-21	27.000	27.000	27.000	27.000	23.876	0
2023-09-20	27.000	27.000	27.000	27.000	23.876	100
2023-09-19	25.000	25.000	25.000	25.000	22.107	0
2023-09-18	25.000	25.000	25.000	25.000	22.107	0
2023-09-15	25.000	25.000	25.000	25.000	22.107	0
2023-09-14	25.000	25.000	25.000	25.000	22.107	0
2023-09-13	24.010	25.170	24.000	25.000	22.107	700
2023-09-12	24.000	24.000	23.110	23.110	20.436	300
2023-09-11	25.170	25.170	25.170	25.170	22.258	0
2023-09-08	25.170	25.170	25.170	25.170	22.258	0
2023-09-06	25.170	25.170	25.160	25.170	22.258	500
2023-09-05	25.170	25.170	25.170	25.170	22.258	100
2023-09-04	25.160	25.160	25.160	25.160	22.249	0
2023-09-01	25.160	25.160	25.160	25.160	22.249	0
2023-08-31	25.160	25.160	25.160	25.160	22.249	100

← NewerPage 13 of 21 · 1,245 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.