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
2026-07-22	20.190	20.190	20.190	20.190	19.923	0
2026-07-21	20.190	20.190	20.190	20.190	19.923	0
2026-07-20	20.190	20.190	20.190	20.190	19.923	100
2026-07-17	20.690	20.690	20.690	20.690	20.416	0
2026-07-16	20.690	20.690	20.690	20.690	20.416	0
2026-07-15	20.690	20.690	20.690	20.690	20.416	0
2026-07-14	20.690	20.690	20.690	20.690	20.416	0
2026-07-13	20.690	20.690	20.690	20.690	20.416	0
2026-07-10	20.690	20.690	20.690	20.690	20.416	0
2026-07-09	20.690	20.690	20.690	20.690	20.416	0
2026-07-08	20.690	20.690	20.690	20.690	20.416	0
2026-07-07	20.690	20.690	20.690	20.690	20.416	0
2026-07-06	20.690	20.690	20.690	20.690	20.416	0
2026-07-03	20.690	20.690	20.690	20.690	20.416	0
2026-07-02	20.690	20.690	20.690	20.690	20.416	0
2026-07-01	20.690	20.690	20.690	20.690	20.416	0
2026-06-30	20.690	20.690	20.690	20.690	20.416	0
2026-06-29	20.690	20.690	20.690	20.690	20.416	0
2026-06-26	20.690	20.690	20.690	20.690	20.416	0
2026-06-25	20.690	20.690	20.690	20.690	20.416	0
2026-06-24	20.690	20.690	20.690	20.690	20.416	0
2026-06-23	20.690	20.690	20.690	20.690	20.416	0
2026-06-22	20.690	20.690	20.690	20.690	20.416	0
2026-06-19	20.690	20.690	20.690	20.690	20.416	0
2026-06-18	20.690	20.690	20.690	20.690	20.416	0
2026-06-17	20.690	20.690	20.690	20.690	20.416	0
2026-06-16	20.690	20.690	20.690	20.690	20.416	0
2026-06-15	20.690	20.690	20.690	20.690	20.416	0
2026-06-12	20.690	20.690	20.690	20.690	20.416	0
2026-06-11	20.690	20.690	20.690	20.690	20.416	0
2026-06-10	20.690	20.690	20.690	20.690	20.416	0
2026-06-09	20.690	20.690	20.690	20.690	20.159	0
2026-06-08	20.690	20.690	20.690	20.690	20.159	0
2026-06-05	20.690	20.690	20.690	20.690	20.159	100
2026-06-03	20.500	20.500	20.500	20.500	19.974	0
2026-06-02	20.500	20.500	20.500	20.500	19.974	100
2026-06-01	20.100	20.100	20.100	20.100	19.585	200
2026-05-29	20.100	20.100	20.100	20.100	19.585	0
2026-05-28	20.100	20.100	20.100	20.100	19.585	0
2026-05-27	20.100	20.100	20.100	20.100	19.585	0
2026-05-26	20.100	20.100	20.100	20.100	19.585	0
2026-05-25	20.100	20.100	20.100	20.100	19.585	0
2026-05-22	20.100	20.100	20.100	20.100	19.585	1,900
2026-05-21	23.390	23.390	23.390	23.390	22.790	0
2026-05-20	23.390	23.390	23.390	23.390	22.790	0
2026-05-19	23.390	23.390	23.390	23.390	22.790	0
2026-05-18	23.390	23.390	23.390	23.390	22.790	0
2026-05-15	23.390	23.390	23.390	23.390	22.790	0
2026-05-14	23.390	23.390	23.390	23.390	22.790	0
2026-05-13	23.390	23.390	23.390	23.390	22.790	0
2026-05-12	23.390	23.390	23.390	23.390	22.790	0
2026-05-11	23.390	23.390	23.390	23.390	22.790	0
2026-05-08	23.390	23.390	23.390	23.390	22.790	0
2026-05-07	23.390	23.390	23.390	23.390	22.790	0
2026-05-06	23.390	23.390	23.390	23.390	22.790	0
2026-05-05	23.390	23.390	23.390	23.390	22.790	0
2026-05-04	23.390	23.390	23.390	23.390	22.790	0
2026-04-30	23.390	23.390	23.390	23.390	22.790	0
2026-04-29	23.390	23.390	23.390	23.390	22.790	0
2026-04-28	23.390	23.390	23.390	23.390	22.790	0

← NewerPage 2 of 3 · 124 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.