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
2022-09-14	21.000	21.000	21.000	21.000	17.875	0
2022-09-13	21.000	21.000	21.000	21.000	17.875	0
2022-09-12	22.000	22.000	21.000	21.000	17.875	500
2022-09-09	22.000	22.000	22.000	22.000	18.726	0
2022-09-08	22.000	22.000	22.000	22.000	18.726	0
2022-09-06	22.000	22.000	22.000	22.000	18.726	0
2022-09-05	22.000	22.000	22.000	22.000	18.726	0
2022-09-02	22.000	22.000	22.000	22.000	18.726	0
2022-09-01	22.000	22.000	22.000	22.000	18.726	200
2022-08-31	19.440	19.440	19.440	19.440	16.547	0
2022-08-30	19.440	19.440	19.440	19.440	16.547	0
2022-08-29	19.440	19.440	19.440	19.440	16.547	0
2022-08-26	19.440	19.440	19.440	19.440	16.547	0
2022-08-25	19.440	19.440	19.440	19.440	16.547	0
2022-08-24	19.440	19.440	19.440	19.440	16.547	0
2022-08-23	19.440	19.440	19.440	19.440	16.547	0
2022-08-22	19.440	19.440	19.440	19.440	16.547	0
2022-08-19	19.440	19.440	19.440	19.440	16.547	0
2022-08-18	19.440	19.440	19.440	19.440	16.547	0
2022-08-17	19.440	19.440	19.440	19.440	16.547	0
2022-08-16	19.440	19.440	19.440	19.440	16.547	0
2022-08-15	19.440	19.440	19.440	19.440	16.547	0
2022-08-12	19.440	19.440	19.440	19.440	16.547	0
2022-08-11	19.440	19.440	19.440	19.440	16.547	0
2022-08-10	19.440	19.440	19.440	19.440	16.547	0
2022-08-09	19.440	19.440	19.440	19.440	16.547	0
2022-08-08	19.440	19.440	19.440	19.440	16.547	0
2022-08-05	19.440	19.440	19.440	19.440	16.547	0
2022-08-04	19.440	19.440	19.440	19.440	16.547	0
2022-08-03	20.050	20.050	18.320	19.440	16.547	1,500
2022-08-02	19.700	19.700	19.700	19.700	16.768	0
2022-08-01	19.700	19.700	19.700	19.700	16.768	100
2022-07-29	20.110	20.340	20.020	20.340	17.313	600
2022-07-28	21.990	21.990	21.990	21.990	18.718	0
2022-07-27	20.550	21.990	20.550	21.990	18.718	200
2022-07-26	24.900	24.900	24.900	24.900	21.195	0
2022-07-25	24.900	24.900	24.900	24.900	21.195	0
2022-07-22	24.900	24.900	24.900	24.900	21.195	0
2022-07-21	24.900	24.900	24.900	24.900	21.195	100
2022-07-20	24.900	24.900	24.900	24.900	21.195	0
2022-07-19	24.900	24.900	24.900	24.900	21.195	100
2022-07-18	24.930	24.930	24.930	24.930	21.220	0
2022-07-15	24.930	24.930	24.930	24.930	21.220	0
2022-07-14	24.930	24.930	24.930	24.930	21.220	0
2022-07-13	24.930	24.930	24.930	24.930	21.220	0
2022-07-12	24.930	24.930	24.930	24.930	21.220	0
2022-07-11	24.930	24.930	24.930	24.930	21.220	0
2022-07-08	24.930	24.930	24.930	24.930	21.220	100
2022-07-07	25.000	25.000	25.000	25.000	21.280	0
2022-07-06	25.000	25.000	25.000	25.000	21.280	0
2022-07-05	25.000	25.000	25.000	25.000	21.207	0
2022-07-04	25.000	25.000	25.000	25.000	21.207	100
2022-07-01	25.000	25.000	25.000	25.000	21.207	0
2022-06-30	25.000	25.000	25.000	25.000	21.207	0
2022-06-29	25.000	25.000	25.000	25.000	21.207	0
2022-06-28	25.000	25.000	25.000	25.000	21.207	100
2022-06-27	25.000	25.000	25.000	25.000	21.207	0
2022-06-24	25.000	25.000	25.000	25.000	21.207	0
2022-06-23	25.000	25.000	25.000	25.000	21.207	100
2022-06-22	27.500	27.500	27.500	27.500	23.101	200

← NewerPage 18 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.