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
2022-12-12	22.170	22.170	22.170	22.170	18.981	0
2022-12-09	22.170	22.170	22.170	22.170	18.981	0
2022-12-08	22.170	22.170	22.170	22.170	18.981	0
2022-12-07	22.170	22.170	22.170	22.170	18.981	0
2022-12-06	22.170	22.170	22.170	22.170	18.981	0
2022-12-05	22.170	22.170	22.170	22.170	18.981	0
2022-12-02	22.170	22.170	22.170	22.170	18.981	0
2022-12-01	22.170	22.170	22.170	22.170	18.981	0
2022-11-30	22.170	22.170	22.170	22.170	18.981	0
2022-11-29	22.170	22.170	22.170	22.170	18.981	0
2022-11-28	22.170	22.170	22.170	22.170	18.981	0
2022-11-25	22.170	22.170	22.170	22.170	18.981	100
2022-11-24	22.370	22.370	22.370	22.370	19.152	100
2022-11-23	22.490	22.490	22.490	22.490	19.255	0
2022-11-22	22.490	22.490	22.490	22.490	19.255	0
2022-11-21	22.490	22.490	22.490	22.490	19.255	0
2022-11-18	22.490	22.490	22.490	22.490	19.255	0
2022-11-17	22.490	22.490	22.490	22.490	19.255	0
2022-11-16	22.490	22.490	22.490	22.490	19.255	0
2022-11-14	22.490	22.490	22.490	22.490	19.255	0
2022-11-11	22.490	22.490	22.490	22.490	19.255	0
2022-11-10	22.490	22.490	22.490	22.490	19.255	0
2022-11-09	22.490	22.490	22.490	22.490	19.255	0
2022-11-08	22.490	22.490	22.490	22.490	19.255	0
2022-11-07	22.490	22.490	22.490	22.490	19.255	0
2022-11-04	22.490	22.490	22.490	22.490	19.255	0
2022-11-03	22.490	22.490	22.490	22.490	19.255	0
2022-11-01	22.490	22.490	22.490	22.490	19.255	0
2022-10-31	22.490	22.490	22.490	22.490	19.255	0
2022-10-28	22.490	22.490	22.490	22.490	19.255	0
2022-10-27	22.490	22.490	22.490	22.490	19.255	0
2022-10-26	22.490	22.490	22.490	22.490	19.255	0
2022-10-25	22.490	22.490	22.490	22.490	19.255	0
2022-10-24	22.490	22.490	22.490	22.490	19.255	0
2022-10-21	22.490	22.490	22.490	22.490	19.255	0
2022-10-20	22.490	22.490	22.490	22.490	19.255	0
2022-10-19	22.490	22.490	22.490	22.490	19.255	0
2022-10-18	22.490	22.490	22.490	22.490	19.255	0
2022-10-17	22.490	22.490	22.490	22.490	19.255	0
2022-10-14	22.490	22.490	22.490	22.490	19.143	0
2022-10-13	22.490	22.490	22.490	22.490	19.143	0
2022-10-11	22.490	22.490	22.490	22.490	19.143	0
2022-10-10	22.490	22.490	22.490	22.490	19.143	100
2022-10-07	22.500	22.500	22.490	22.490	19.143	700
2022-10-06	20.010	20.010	20.010	20.010	17.032	0
2022-10-05	20.010	20.010	20.010	20.010	17.032	0
2022-10-04	20.010	20.010	20.010	20.010	17.032	0
2022-10-03	20.010	20.010	20.010	20.010	17.032	0
2022-09-30	20.010	20.010	20.010	20.010	17.032	0
2022-09-29	20.010	20.010	20.010	20.010	17.032	0
2022-09-28	20.010	20.010	20.010	20.010	17.032	0
2022-09-27	20.010	20.010	20.010	20.010	17.032	0
2022-09-26	20.010	20.010	20.010	20.010	17.032	0
2022-09-23	20.010	20.010	20.010	20.010	17.032	0
2022-09-22	20.010	20.010	20.010	20.010	17.032	0
2022-09-21	20.010	20.010	20.010	20.010	17.032	0
2022-09-20	20.010	20.010	20.010	20.010	17.032	0
2022-09-19	20.010	20.010	20.010	20.010	17.032	0
2022-09-16	20.010	20.010	20.010	20.010	17.032	100
2022-09-15	21.000	21.000	21.000	21.000	17.875	0

← NewerPage 17 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.