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
2023-03-09	22.000	22.000	22.000	22.000	19.066	0
2023-03-08	22.000	22.000	22.000	22.000	19.066	0
2023-03-07	22.000	22.000	22.000	22.000	19.066	0
2023-03-06	22.000	22.000	22.000	22.000	19.066	0
2023-03-03	22.000	22.000	22.000	22.000	19.066	0
2023-03-02	22.000	22.000	22.000	22.000	19.066	0
2023-03-01	22.000	22.000	22.000	22.000	19.066	0
2023-02-28	22.000	22.000	22.000	22.000	19.066	0
2023-02-27	22.000	22.000	22.000	22.000	19.066	0
2023-02-24	22.000	22.000	22.000	22.000	19.066	200
2023-02-23	21.500	21.500	21.500	21.500	18.633	0
2023-02-22	21.500	21.500	21.500	21.500	18.633	0
2023-02-17	21.500	21.500	21.500	21.500	18.633	0
2023-02-16	21.500	21.500	21.500	21.500	18.633	0
2023-02-15	21.500	21.500	21.500	21.500	18.633	0
2023-02-14	21.500	21.500	21.500	21.500	18.633	0
2023-02-13	21.500	21.500	21.500	21.500	18.633	0
2023-02-10	21.500	21.500	21.500	21.500	18.633	0
2023-02-09	21.500	21.500	21.500	21.500	18.633	0
2023-02-08	21.500	21.500	21.500	21.500	18.633	0
2023-02-07	21.500	21.500	21.500	21.500	18.633	0
2023-02-06	21.500	21.500	21.500	21.500	18.633	0
2023-02-03	21.500	21.500	21.500	21.500	18.633	0
2023-02-02	21.500	21.500	21.500	21.500	18.633	0
2023-02-01	21.500	21.500	21.500	21.500	18.633	0
2023-01-31	21.500	21.500	21.500	21.500	18.633	0
2023-01-30	21.500	21.500	21.500	21.500	18.633	0
2023-01-27	21.500	21.500	21.500	21.500	18.633	0
2023-01-26	21.500	21.500	21.500	21.500	18.633	0
2023-01-25	21.500	21.500	21.500	21.500	18.633	0
2023-01-24	21.500	21.500	21.500	21.500	18.633	0
2023-01-23	21.500	21.500	21.500	21.500	18.633	0
2023-01-20	21.500	21.500	21.500	21.500	18.633	0
2023-01-19	21.500	21.500	21.500	21.500	18.633	0
2023-01-18	21.500	21.500	21.500	21.500	18.633	0
2023-01-17	21.500	21.500	21.500	21.500	18.633	0
2023-01-16	21.500	21.500	21.500	21.500	18.633	0
2023-01-13	21.500	21.500	21.500	21.500	18.633	0
2023-01-12	21.500	21.500	21.500	21.500	18.633	0
2023-01-11	21.500	21.500	21.500	21.500	18.633	0
2023-01-10	21.500	21.500	21.500	21.500	18.633	0
2023-01-09	21.500	21.500	21.500	21.500	18.633	0
2023-01-06	21.500	21.500	21.500	21.500	18.633	0
2023-01-05	21.500	21.500	21.500	21.500	18.407	0
2023-01-04	21.500	21.500	21.500	21.500	18.407	0
2023-01-03	21.500	21.500	21.500	21.500	18.407	0
2023-01-02	21.500	21.500	21.500	21.500	18.407	0
2022-12-29	21.500	21.500	21.500	21.500	18.407	0
2022-12-28	21.500	21.500	21.500	21.500	18.407	0
2022-12-27	21.500	21.500	21.500	21.500	18.407	0
2022-12-26	21.500	21.500	21.500	21.500	18.407	0
2022-12-23	21.500	21.500	21.500	21.500	18.407	0
2022-12-22	21.500	21.500	21.500	21.500	18.407	0
2022-12-21	21.500	21.500	21.500	21.500	18.407	100
2022-12-20	20.500	20.500	20.500	20.500	17.551	100
2022-12-19	22.170	22.170	22.170	22.170	18.981	0
2022-12-16	22.170	22.170	22.170	22.170	18.981	0
2022-12-15	22.170	22.170	22.170	22.170	18.981	0
2022-12-14	22.170	22.170	22.170	22.170	18.981	0
2022-12-13	22.170	22.170	22.170	22.170	18.981	0

← NewerPage 16 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.