WLMM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 17.990 | 17.990 | 17.050 | 17.500 | 17.500 | 681 |
| 2026-10-06 | 17.990 | 17.990 | 16.530 | 17.190 | 17.190 | 324 |
| 2026-10-05 | 15.910 | 17.990 | 15.910 | 17.390 | 17.390 | 356 |
| 2026-10-02 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 124 |
| 2026-10-01 | 15.860 | 16.490 | 15.850 | 15.980 | 15.980 | 156 |
| 2026-09-28 | 15.950 | 16.150 | 15.950 | 16.150 | 16.150 | 11 |
| 2026-09-25 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 69 |
| 2026-09-24 | 16.150 | 16.150 | 15.940 | 15.940 | 15.940 | 7 |
| 2026-09-23 | 15.950 | 16.170 | 15.950 | 15.970 | 15.970 | 66 |
| 2026-09-22 | 15.850 | 16.170 | 15.850 | 15.920 | 15.920 | 38 |
| 2026-09-21 | 15.690 | 16.110 | 15.690 | 16.110 | 16.110 | 26 |
| 2026-09-18 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 16 |
| 2026-09-17 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 15 |
| 2026-09-16 | 16.490 | 16.490 | 15.760 | 15.760 | 15.760 | 162 |
| 2026-09-15 | 16.180 | 16.520 | 16.180 | 16.510 | 16.510 | 101 |
| 2026-09-14 | 16.320 | 16.520 | 15.840 | 15.840 | 15.840 | 35 |
| 2026-09-11 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 70 |
| 2026-09-10 | 17.500 | 17.500 | 15.600 | 15.700 | 15.700 | 100 |
| 2026-09-09 | 15.610 | 17.500 | 15.610 | 17.500 | 17.500 | 120 |
| 2026-09-08 | 15.710 | 16.320 | 15.610 | 15.610 | 15.610 | 217 |
| 2026-09-04 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 97 |
| 2026-09-03 | 15.860 | 16.080 | 15.730 | 16.080 | 16.080 | 217 |
| 2026-09-02 | 16.200 | 16.970 | 15.860 | 15.860 | 15.860 | 176 |
| 2026-09-01 | 16.690 | 17.950 | 16.000 | 16.800 | 16.800 | 177 |
| 2026-08-31 | 16.690 | 16.700 | 15.930 | 16.690 | 16.690 | 141 |
| 2026-08-28 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 218 |
| 2026-08-27 | 16.960 | 16.960 | 15.910 | 16.690 | 16.690 | 74 |
| 2026-08-26 | 16.720 | 16.790 | 16.700 | 16.790 | 16.790 | 154 |
| 2026-08-25 | 17.340 | 17.340 | 15.920 | 16.850 | 16.850 | 675 |
| 2026-08-24 | 18.840 | 19.990 | 17.290 | 17.490 | 17.490 | 346 |
| 2026-08-21 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 36 |
| 2026-08-20 | 17.000 | 17.500 | 17.000 | 17.480 | 17.480 | 31 |
| 2026-08-19 | 17.500 | 19.180 | 17.500 | 19.180 | 19.180 | 28 |
| 2026-08-18 | 17.500 | 17.500 | 17.030 | 17.250 | 17.250 | 13 |
| 2026-08-17 | 17.490 | 17.590 | 17.300 | 17.300 | 17.300 | 32 |
| 2026-08-14 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | 79 |
| 2026-08-13 | 17.500 | 17.500 | 16.880 | 16.880 | 16.880 | 13 |
| 2026-08-12 | 17.090 | 17.480 | 16.990 | 17.100 | 17.100 | 71 |
| 2026-08-11 | 17.080 | 17.090 | 16.010 | 16.930 | 16.930 | 92 |
| 2026-08-10 | 17.400 | 17.400 | 16.020 | 16.020 | 16.020 | 143 |
| 2026-08-07 | 16.710 | 16.710 | 16.710 | 16.710 | 16.710 | 32 |
| 2026-08-06 | 17.110 | 17.500 | 17.050 | 17.390 | 17.390 | 54 |
| 2026-08-05 | 17.490 | 17.490 | 17.110 | 17.110 | 17.110 | 32 |
| 2026-08-04 | 16.930 | 16.930 | 16.670 | 16.670 | 16.670 | 35 |
| 2026-08-03 | 16.590 | 16.870 | 16.590 | 16.870 | 16.870 | 15 |
| 2026-07-31 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 21 |
| 2026-07-30 | 16.430 | 16.990 | 16.350 | 16.350 | 16.350 | 56 |
| 2026-07-29 | 16.800 | 17.170 | 16.020 | 16.510 | 16.510 | 15 |
| 2026-07-28 | 17.000 | 17.020 | 16.800 | 16.800 | 16.800 | 13 |
| 2026-07-27 | 17.390 | 17.390 | 17.300 | 17.300 | 17.300 | 8 |
| 2026-07-24 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 5 |
| 2026-07-22 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 18 |
| 2026-07-21 | 17.490 | 17.490 | 17.490 | 17.490 | 17.490 | 43 |
| 2026-07-20 | 19.000 | 19.000 | 16.850 | 17.990 | 17.990 | 74 |
| 2026-07-17 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 16 |
| 2026-07-16 | 17.850 | 17.850 | 17.500 | 17.500 | 17.500 | 39 |
| 2026-07-15 | 18.420 | 18.420 | 17.980 | 17.980 | 17.980 | 193 |
| 2026-07-14 | 18.430 | 19.250 | 18.430 | 18.450 | 18.450 | 40 |
| 2026-07-13 | 18.330 | 18.330 | 18.330 | 18.330 | 18.330 | 4 |
| 2026-07-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1 |
Page 1 of 7 · 386 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.