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
2025-10-28	20.250	20.250	20.250	20.250	19.106	0
2025-10-27	20.250	20.250	20.250	20.250	19.106	0
2025-10-24	20.250	20.250	20.250	20.250	19.106	0
2025-10-23	20.250	20.250	20.250	20.250	19.106	0
2025-10-22	20.250	20.250	20.250	20.250	19.106	0
2025-10-21	20.250	20.250	20.250	20.250	19.106	0
2025-10-20	20.250	20.250	20.250	20.250	19.106	0
2025-10-17	20.250	20.260	20.250	20.250	19.106	300
2025-10-16	21.750	21.750	21.750	21.750	20.521	0
2025-10-15	21.750	21.750	21.750	21.750	20.521	0
2025-10-14	20.250	21.750	20.250	21.750	20.521	300
2025-10-13	21.250	21.250	21.250	21.250	20.050	0
2025-10-10	21.250	21.250	21.250	21.250	20.050	0
2025-10-09	21.250	21.250	21.250	21.250	20.050	0
2025-10-08	21.250	21.250	21.250	21.250	20.050	0
2025-10-07	21.250	21.250	21.250	21.250	20.050	0
2025-10-06	21.250	21.250	21.250	21.250	20.050	0
2025-10-03	21.250	21.250	21.250	21.250	20.050	100
2025-10-02	22.990	22.990	22.990	22.990	21.691	0
2025-10-01	22.990	22.990	22.990	22.990	21.691	0
2025-09-30	22.990	22.990	22.990	22.990	21.691	0
2025-09-29	22.990	22.990	22.990	22.990	21.691	0
2025-09-26	22.990	22.990	22.990	22.990	21.691	0
2025-09-25	22.990	22.990	22.990	22.990	21.691	0
2025-09-24	22.990	22.990	22.990	22.990	21.691	0
2025-09-23	22.990	22.990	22.990	22.990	21.691	0
2025-09-22	22.990	22.990	22.990	22.990	21.691	0
2025-09-19	22.990	22.990	22.990	22.990	21.691	0
2025-09-18	22.990	22.990	22.990	22.990	21.691	100
2025-09-17	22.750	22.750	22.750	22.750	21.465	100
2025-09-16	22.800	22.800	22.800	22.800	21.512	0
2025-09-15	22.800	22.800	22.800	22.800	21.512	0
2025-09-12	22.800	22.800	22.800	22.800	21.512	0
2025-09-11	22.800	22.800	22.800	22.800	21.512	100
2025-09-10	23.800	23.800	23.800	23.800	22.456	0
2025-09-09	23.800	23.800	23.800	23.800	22.456	200
2025-09-08	23.800	23.800	23.800	23.800	22.148	0
2025-09-05	23.800	23.800	23.800	23.800	22.148	0
2025-09-04	23.800	23.800	23.800	23.800	22.148	0
2025-09-03	23.800	23.800	23.800	23.800	22.148	0
2025-09-02	23.800	23.800	23.800	23.800	22.148	0
2025-09-01	23.800	23.800	23.800	23.800	22.148	100
2025-08-29	23.800	23.800	23.800	23.800	22.148	0
2025-08-28	23.800	23.800	23.800	23.800	22.148	0
2025-08-27	23.800	23.800	23.800	23.800	22.148	0
2025-08-26	23.800	23.800	23.800	23.800	22.148	0
2025-08-25	23.800	23.800	23.800	23.800	22.148	0
2025-08-22	23.800	23.800	23.800	23.800	22.148	100
2025-08-21	23.890	23.890	23.890	23.890	22.232	0
2025-08-20	23.890	23.890	23.890	23.890	22.232	0
2025-08-19	23.890	23.890	23.890	23.890	22.232	0
2025-08-18	23.890	23.890	23.890	23.890	22.232	0
2025-08-15	23.890	23.890	23.890	23.890	22.232	0
2025-08-14	23.890	23.890	23.890	23.890	22.232	200
2025-08-13	23.990	23.990	23.990	23.990	22.325	0
2025-08-12	23.990	23.990	23.990	23.990	22.325	0
2025-08-11	23.990	23.990	23.990	23.990	22.325	0
2025-08-08	23.990	23.990	23.990	23.990	22.325	0
2025-08-07	23.990	23.990	23.990	23.990	22.325	0
2025-08-06	23.990	23.990	23.990	23.990	22.325	0

← NewerPage 5 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.