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
2025-02-10	25.210	25.210	25.210	25.210	23.273	0
2025-02-07	25.210	25.210	25.210	25.210	23.273	0
2025-02-06	25.210	25.210	25.210	25.210	23.273	0
2025-02-05	25.210	25.210	25.210	25.210	23.273	0
2025-02-04	25.210	25.210	25.210	25.210	23.273	0
2025-02-03	25.210	25.210	25.210	25.210	23.273	0
2025-01-31	25.210	25.210	25.210	25.210	23.273	0
2025-01-30	25.210	25.210	25.210	25.210	23.273	0
2025-01-29	25.210	25.210	25.210	25.210	23.273	0
2025-01-28	25.210	25.210	25.210	25.210	23.273	0
2025-01-27	25.210	25.210	25.210	25.210	23.273	0
2025-01-24	25.210	25.210	25.210	25.210	23.273	0
2025-01-23	25.210	25.210	25.210	25.210	23.273	0
2025-01-22	25.210	25.210	25.210	25.210	23.273	800
2025-01-21	24.850	24.850	24.850	24.850	22.940	0
2025-01-20	24.850	24.850	24.850	24.850	22.940	0
2025-01-17	24.850	24.850	24.850	24.850	22.940	0
2025-01-16	24.850	24.850	24.850	24.850	22.940	0
2025-01-15	24.850	24.850	24.850	24.850	22.940	0
2025-01-14	24.850	24.850	24.850	24.850	22.940	0
2025-01-13	24.850	24.850	24.850	24.850	22.940	0
2025-01-10	24.850	24.850	24.850	24.850	22.940	0
2025-01-09	24.850	24.850	24.850	24.850	22.940	0
2025-01-08	24.850	24.850	24.850	24.850	22.940	0
2025-01-07	24.850	24.850	24.850	24.850	22.940	0
2025-01-06	24.850	24.850	24.850	24.850	22.940	0
2025-01-03	24.850	24.850	24.850	24.850	22.940	0
2025-01-02	24.850	24.850	24.850	24.850	22.940	0
2024-12-30	24.860	24.860	24.850	24.850	22.940	200
2024-12-27	27.000	27.000	27.000	27.000	24.925	0
2024-12-26	27.000	27.000	27.000	27.000	24.925	0
2024-12-23	27.000	27.000	27.000	27.000	24.925	0
2024-12-20	27.000	27.000	27.000	27.000	24.925	0
2024-12-19	27.000	27.000	27.000	27.000	24.925	0
2024-12-18	27.000	27.000	27.000	27.000	24.925	0
2024-12-17	27.000	27.000	27.000	27.000	24.925	0
2024-12-16	27.000	27.000	27.000	27.000	24.925	0
2024-12-13	27.000	27.000	27.000	27.000	24.925	0
2024-12-12	27.000	27.000	27.000	27.000	24.925	0
2024-12-11	27.000	27.000	27.000	27.000	24.925	0
2024-12-10	27.000	27.000	27.000	27.000	24.925	0
2024-12-09	27.000	27.000	27.000	27.000	24.925	0
2024-12-06	27.000	27.000	27.000	27.000	24.925	0
2024-12-05	27.000	27.000	27.000	27.000	24.925	0
2024-12-04	27.000	27.000	27.000	27.000	24.925	0
2024-12-03	27.000	27.000	27.000	27.000	24.925	0
2024-12-02	27.000	27.000	27.000	27.000	24.925	0
2024-11-29	27.000	27.000	27.000	27.000	24.925	0
2024-11-28	25.400	27.000	25.400	27.000	24.925	200
2024-11-27	27.000	27.000	27.000	27.000	24.925	0
2024-11-26	27.000	27.000	27.000	27.000	24.925	0
2024-11-25	27.000	27.000	27.000	27.000	24.925	0
2024-11-22	27.000	27.000	27.000	27.000	24.925	0
2024-11-21	27.000	27.000	27.000	27.000	24.925	0
2024-11-19	27.000	27.000	27.000	27.000	24.925	0
2024-11-18	27.000	27.000	27.000	27.000	24.925	0
2024-11-14	27.000	27.000	27.000	27.000	24.925	0
2024-11-13	27.000	27.000	27.000	27.000	24.925	0
2024-11-12	27.000	27.000	27.000	27.000	24.925	0
2024-11-11	27.000	27.000	27.000	27.000	24.925	0

← NewerPage 8 of 21 · 1,245 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.