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
2022-06-21	27.840	27.840	27.840	27.840	23.387	0
2022-06-20	27.840	27.840	27.840	27.840	23.387	0
2022-06-17	27.840	27.840	27.840	27.840	23.387	0
2022-06-15	27.840	27.840	27.840	27.840	23.387	0
2022-06-14	27.840	27.840	27.840	27.840	23.387	0
2022-06-13	27.840	27.840	27.840	27.840	23.387	0
2022-06-10	27.840	27.840	27.840	27.840	23.387	0
2022-06-09	27.840	27.840	27.840	27.840	23.387	0
2022-06-08	27.840	27.840	27.840	27.840	23.387	0
2022-06-07	27.840	27.840	27.840	27.840	23.387	0
2022-06-06	27.840	27.840	27.840	27.840	23.387	0
2022-06-03	27.840	27.840	27.840	27.840	23.387	0
2022-06-02	27.850	27.850	27.840	27.840	23.387	400
2022-06-01	27.850	28.430	27.850	28.430	23.882	300
2022-05-31	29.880	29.880	29.880	29.880	25.100	0
2022-05-30	29.880	29.880	29.880	29.880	25.100	0
2022-05-27	29.880	29.880	29.880	29.880	25.100	0
2022-05-26	29.880	29.880	29.880	29.880	25.100	0
2022-05-25	29.880	29.880	29.880	29.880	25.100	0
2022-05-24	29.880	29.880	29.880	29.880	25.100	0
2022-05-23	29.880	29.880	29.880	29.880	25.100	0
2022-05-20	29.880	29.880	29.880	29.880	25.100	0
2022-05-19	29.880	29.880	29.880	29.880	25.100	0
2022-05-18	29.880	29.880	29.880	29.880	25.100	0
2022-05-17	29.880	29.880	29.880	29.880	25.100	0
2022-05-16	29.880	29.880	29.880	29.880	25.100	0
2022-05-13	29.880	29.880	29.880	29.880	25.100	0
2022-05-12	29.880	29.880	29.880	29.880	25.100	0
2022-05-11	29.880	29.880	29.880	29.880	25.100	0
2022-05-10	29.880	29.880	29.880	29.880	25.100	0
2022-05-09	29.880	29.880	29.880	29.880	25.100	0
2022-05-06	29.880	29.880	29.880	29.880	25.100	0
2022-05-05	29.880	29.880	29.880	29.880	25.100	0
2022-05-04	29.880	29.880	29.880	29.880	25.100	0
2022-05-03	29.880	29.880	29.880	29.880	25.100	0
2022-05-02	29.880	29.880	29.880	29.880	25.100	0
2022-04-29	29.880	29.880	29.880	29.880	25.100	0
2022-04-28	29.880	29.880	29.880	29.880	24.654	0
2022-04-27	29.880	29.880	29.880	29.880	24.654	0
2022-04-26	29.880	29.880	29.880	29.880	24.654	0
2022-04-25	27.500	29.880	27.500	29.880	24.654	300
2022-04-22	28.590	28.590	28.590	28.590	23.590	0
2022-04-20	28.590	28.590	28.590	28.590	23.590	0
2022-04-19	28.590	28.590	28.590	28.590	23.590	0
2022-04-18	28.590	28.590	28.590	28.590	23.590	0
2022-04-14	28.590	28.590	28.590	28.590	23.590	200
2022-04-13	31.960	31.960	31.960	31.960	26.370	0
2022-04-12	31.960	31.960	31.960	31.960	26.370	0
2022-04-11	31.960	31.960	31.960	31.960	26.370	0
2022-04-08	31.960	31.960	31.960	31.960	26.370	100
2022-04-07	30.000	30.000	30.000	30.000	24.753	0
2022-04-06	30.000	30.000	30.000	30.000	24.753	0
2022-04-05	30.000	30.000	30.000	30.000	24.753	0
2022-04-04	30.000	30.000	30.000	30.000	24.753	0
2022-04-01	30.000	30.000	30.000	30.000	24.682	0
2022-03-31	30.000	30.000	30.000	30.000	24.682	0
2022-03-30	30.000	30.000	30.000	30.000	24.682	0
2022-03-29	30.000	30.000	30.000	30.000	24.682	0
2022-03-28	30.000	30.000	30.000	30.000	24.682	0
2022-03-25	30.000	30.000	30.000	30.000	24.682	100

← NewerPage 19 of 21 · 1,244 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.