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
2026-04-27	23.390	23.390	23.390	23.390	22.790	0
2026-04-24	23.390	23.390	23.390	23.390	22.790	0
2026-04-23	23.390	23.390	23.390	23.390	22.790	0
2026-04-22	23.390	23.390	23.390	23.390	22.790	0
2026-04-20	23.390	23.390	23.390	23.390	22.790	0
2026-04-17	23.390	23.390	23.390	23.390	22.790	0
2026-04-16	23.390	23.390	23.390	23.390	22.790	0
2026-04-15	23.390	23.390	23.390	23.390	22.790	0
2026-04-14	23.390	23.390	23.390	23.390	22.790	0
2026-04-13	23.390	23.390	23.390	23.390	22.790	0
2026-04-10	23.390	23.390	23.390	23.390	22.790	0
2026-04-09	23.390	23.390	23.390	23.390	22.790	0
2026-04-08	23.390	23.390	23.390	23.390	22.790	0
2026-04-07	23.390	23.390	23.390	23.390	22.790	0
2026-04-06	23.390	23.390	23.390	23.390	22.790	0
2026-04-02	23.390	23.390	23.390	23.390	22.790	0
2026-04-01	23.390	23.390	23.390	23.390	22.790	0
2026-03-31	23.390	23.390	23.390	23.390	22.790	0
2026-03-30	23.390	23.390	23.390	23.390	22.790	0
2026-03-27	23.390	23.390	23.390	23.390	22.790	0
2026-03-26	23.390	23.390	23.390	23.390	22.790	0
2026-03-25	23.390	23.390	23.390	23.390	22.790	0
2026-03-24	23.390	23.390	23.390	23.390	22.790	0
2026-03-23	23.390	23.390	23.390	23.390	22.790	0
2026-03-20	23.390	23.390	23.390	23.390	22.790	0
2026-03-19	23.390	23.390	23.390	23.390	22.790	0
2026-03-18	23.390	23.390	23.390	23.390	22.790	0
2026-03-17	23.390	23.390	23.390	23.390	22.790	100
2026-03-16	24.040	24.040	24.040	24.040	23.424	0
2026-03-13	24.040	24.040	24.040	24.040	23.424	0
2026-03-12	24.040	24.040	24.040	24.040	23.424	0
2026-03-11	23.990	24.040	23.990	24.040	23.424	300
2026-03-10	23.980	23.980	23.980	23.980	23.365	0
2026-03-09	23.980	23.980	23.980	23.980	23.365	0
2026-03-06	23.980	23.980	23.980	23.980	23.365	300
2026-03-05	24.000	24.000	24.000	24.000	23.385	0
2026-03-04	23.900	24.000	23.900	24.000	23.385	300
2026-03-03	23.000	23.000	23.000	23.000	22.410	0
2026-03-02	23.000	23.000	23.000	23.000	22.410	0
2026-02-27	23.000	23.000	23.000	23.000	22.410	0
2026-02-26	23.000	23.000	23.000	23.000	22.410	0
2026-02-25	23.000	23.000	23.000	23.000	22.410	100
2026-02-24	22.430	22.430	22.430	22.430	21.855	0
2026-02-23	22.430	22.430	22.430	22.430	21.855	0
2026-02-20	22.430	22.430	22.430	22.430	21.855	0
2026-02-19	22.430	22.430	22.430	22.430	21.855	0
2026-02-18	22.430	22.430	22.430	22.430	21.855	0
2026-02-13	22.430	22.430	22.430	22.430	21.855	0
2026-02-12	22.430	22.430	22.430	22.430	21.855	0
2026-02-11	22.430	22.430	22.430	22.430	21.855	100
2026-02-10	22.430	22.430	22.430	22.430	21.855	0
2026-02-09	22.430	22.430	22.430	22.430	21.855	100
2026-02-06	22.450	22.450	22.450	22.450	21.874	100
2026-02-05	20.790	20.790	20.790	20.790	20.257	0
2026-02-04	20.790	20.790	20.790	20.790	20.257	0
2026-02-03	20.790	20.790	20.790	20.790	20.257	100
2026-02-02	20.500	20.500	20.500	20.500	19.974	0
2026-01-30	20.500	20.500	20.500	20.500	19.974	0
2026-01-29	20.500	20.500	20.500	20.500	19.974	0
2026-01-28	20.500	20.500	20.500	20.500	19.974	0

← NewerPage 3 of 21 · 1,246 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.