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
2024-11-08	27.000	27.000	27.000	27.000	24.925	0
2024-11-07	27.000	27.000	27.000	27.000	24.757	0
2024-11-06	27.000	27.000	27.000	27.000	24.757	0
2024-11-05	27.000	27.000	27.000	27.000	24.757	0
2024-11-04	27.000	27.000	27.000	27.000	24.757	0
2024-11-01	27.000	27.000	27.000	27.000	24.757	0
2024-10-31	27.000	27.000	27.000	27.000	24.757	0
2024-10-30	26.980	27.000	26.980	27.000	24.757	1,500
2024-10-29	26.990	26.990	26.990	26.990	24.748	0
2024-10-28	26.990	26.990	26.990	26.990	24.748	100
2024-10-25	25.500	25.500	25.500	25.500	23.381	200
2024-10-24	26.510	26.510	26.510	26.510	24.307	500
2024-10-23	28.000	28.000	28.000	28.000	25.674	0
2024-10-22	28.000	28.000	28.000	28.000	25.674	0
2024-10-21	28.000	28.000	28.000	28.000	25.674	200
2024-10-18	28.090	28.090	28.090	28.090	25.756	0
2024-10-17	28.090	28.090	28.090	28.090	25.756	0
2024-10-16	28.090	28.090	28.090	28.090	25.756	0
2024-10-15	28.090	28.090	28.090	28.090	25.756	0
2024-10-14	28.090	28.090	28.090	28.090	25.756	0
2024-10-11	28.090	28.090	28.090	28.090	25.756	0
2024-10-10	28.090	28.090	28.090	28.090	25.756	0
2024-10-09	28.090	28.090	28.090	28.090	25.756	0
2024-10-08	28.090	28.090	28.090	28.090	25.756	0
2024-10-07	28.090	28.090	28.090	28.090	25.756	0
2024-10-04	28.090	28.090	28.090	28.090	25.756	0
2024-10-03	28.090	28.090	28.090	28.090	25.756	0
2024-10-02	28.090	28.090	28.090	28.090	25.756	0
2024-10-01	28.090	28.090	28.090	28.090	25.756	0
2024-09-30	28.090	28.090	28.090	28.090	25.756	0
2024-09-27	28.090	28.090	28.090	28.090	25.756	0
2024-09-26	28.090	28.090	28.090	28.090	25.756	0
2024-09-25	28.090	28.090	28.090	28.090	25.756	0
2024-09-24	28.090	28.090	28.090	28.090	25.756	0
2024-09-23	28.090	28.090	28.090	28.090	25.756	0
2024-09-20	28.090	28.090	28.090	28.090	25.756	0
2024-09-19	28.090	28.090	28.090	28.090	25.756	0
2024-09-18	28.090	28.090	28.090	28.090	25.756	0
2024-09-17	28.090	28.090	28.090	28.090	25.756	0
2024-09-16	28.090	28.090	28.090	28.090	25.756	0
2024-09-13	28.090	28.090	28.090	28.090	25.756	0
2024-09-12	28.090	28.090	28.090	28.090	25.756	0
2024-09-11	28.090	28.090	28.090	28.090	25.756	0
2024-09-10	28.090	28.090	28.090	28.090	25.756	0
2024-09-09	28.090	28.090	28.090	28.090	25.756	200
2024-09-06	28.800	28.800	28.800	28.800	26.407	600
2024-09-05	28.300	28.300	28.250	28.250	25.903	1,100
2024-09-04	28.800	28.800	28.800	28.800	26.407	500
2024-09-03	28.800	28.800	28.800	28.800	26.407	200
2024-09-02	27.760	27.760	27.760	27.760	25.454	100
2024-08-30	28.800	28.800	28.800	28.800	26.407	100
2024-08-29	28.500	28.500	28.500	28.500	26.132	0
2024-08-28	28.000	28.500	28.000	28.500	26.132	300
2024-08-27	27.650	27.650	27.650	27.650	25.353	0
2024-08-26	27.650	27.650	27.650	27.650	25.353	0
2024-08-23	27.650	27.650	27.650	27.650	25.353	200
2024-08-22	27.000	27.000	27.000	27.000	24.757	0
2024-08-21	27.650	27.650	26.200	27.000	24.757	1,000
2024-08-20	27.830	27.830	27.830	27.830	25.518	0
2024-08-19	27.830	27.830	27.830	27.830	25.518	0

← NewerPage 9 of 21 · 1,250 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.