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
2026-01-27	20.500	20.500	20.500	20.500	19.974	100
2026-01-26	19.510	19.510	19.510	19.510	19.010	0
2026-01-23	19.510	19.510	19.510	19.510	19.010	100
2026-01-22	19.620	19.620	19.620	19.620	19.117	0
2026-01-21	19.620	19.620	19.620	19.620	19.117	0
2026-01-20	19.620	19.620	19.620	19.620	19.117	0
2026-01-19	19.620	19.620	19.620	19.620	19.117	0
2026-01-16	19.620	19.620	19.620	19.620	19.117	0
2026-01-15	19.620	19.620	19.620	19.620	19.117	0
2026-01-14	19.620	19.620	19.620	19.620	19.117	0
2026-01-13	19.620	19.620	19.620	19.620	19.117	0
2026-01-12	19.620	19.620	19.620	19.620	19.117	0
2026-01-09	19.620	19.620	19.620	19.620	19.117	0
2026-01-08	19.620	19.620	19.620	19.620	19.117	0
2026-01-07	19.620	19.620	19.620	19.620	18.800	100
2026-01-06	20.400	20.400	20.400	20.400	19.547	0
2026-01-05	20.400	20.400	20.400	20.400	19.547	100
2026-01-02	20.400	20.400	20.400	20.400	19.547	0
2025-12-30	20.400	20.400	20.400	20.400	19.547	0
2025-12-29	20.400	20.400	20.400	20.400	19.547	100
2025-12-26	20.400	20.400	20.400	20.400	19.547	0
2025-12-23	20.400	20.400	20.400	20.400	19.248	0
2025-12-22	20.400	20.400	20.400	20.400	19.248	0
2025-12-19	20.400	20.400	20.400	20.400	19.248	0
2025-12-18	20.400	20.400	20.400	20.400	19.248	0
2025-12-17	20.400	20.400	20.400	20.400	19.248	0
2025-12-16	20.400	20.400	20.400	20.400	19.248	100
2025-12-15	20.270	20.270	20.270	20.270	19.125	0
2025-12-12	20.270	20.270	20.270	20.270	19.125	100
2025-12-11	22.000	22.000	22.000	22.000	20.757	0
2025-12-10	20.410	22.000	20.410	22.000	20.757	400
2025-12-09	22.000	22.000	22.000	22.000	20.757	0
2025-12-08	22.000	22.000	22.000	22.000	20.757	0
2025-12-05	22.000	22.000	22.000	22.000	20.757	0
2025-12-04	22.000	22.000	22.000	22.000	20.757	0
2025-12-03	22.000	22.000	22.000	22.000	20.757	100
2025-12-02	22.000	22.000	22.000	22.000	20.757	0
2025-12-01	22.000	22.000	22.000	22.000	20.757	0
2025-11-28	22.000	22.000	22.000	22.000	20.757	0
2025-11-27	22.000	22.000	22.000	22.000	20.757	0
2025-11-26	22.000	22.000	22.000	22.000	20.757	0
2025-11-25	22.000	22.000	22.000	22.000	20.757	0
2025-11-24	22.000	22.000	22.000	22.000	20.757	0
2025-11-21	22.000	22.000	22.000	22.000	20.757	0
2025-11-19	22.000	22.000	22.000	22.000	20.757	0
2025-11-18	22.000	22.000	22.000	22.000	20.757	0
2025-11-17	22.000	22.000	22.000	22.000	20.757	0
2025-11-14	22.000	22.000	22.000	22.000	20.757	100
2025-11-13	22.000	22.000	22.000	22.000	20.757	0
2025-11-12	22.000	22.000	22.000	22.000	20.757	0
2025-11-11	22.000	22.000	22.000	22.000	20.757	0
2025-11-10	22.000	22.000	22.000	22.000	20.757	0
2025-11-07	22.000	22.000	22.000	22.000	20.757	0
2025-11-06	22.000	22.000	22.000	22.000	20.757	0
2025-11-05	22.000	22.000	22.000	22.000	20.757	0
2025-11-04	22.000	22.000	22.000	22.000	20.757	0
2025-11-03	22.290	22.290	22.000	22.000	20.757	200
2025-10-31	20.250	20.250	20.250	20.250	19.106	0
2025-10-30	20.250	20.250	20.250	20.250	19.106	0
2025-10-29	20.250	20.250	20.250	20.250	19.106	0

← NewerPage 4 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.