Skip to main content
WLM Participações e Comércio de Máquinas e Veículos S.A. (BVMF:WLMM4)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.79
+0.42 (2.06%)
Apr 29, 2026, 10:11 AM GMT-3

BVMF:WLMM4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3120.4020.2520.3720.370.34%800
Apr 27, 202620.6420.6420.3020.3020.30-3.29%2,000
Apr 24, 202620.7520.9920.3120.9920.99-1.64%1,300
Apr 23, 202621.3421.3421.3421.3421.340.42%100
Apr 22, 202621.2421.2521.2421.2521.251.05%200
Apr 20, 202621.1621.1620.8121.0321.03-0.61%2,100
Apr 17, 202620.9821.3520.7121.1621.160.86%3,700
Apr 16, 202620.9921.1920.5820.9820.980.91%600
Apr 15, 202620.7920.7920.7920.7920.79-0.05%600
Apr 14, 202621.1521.1520.5020.8020.80-0.29%4,500
Apr 13, 202620.7720.8620.7720.8620.860.38%3,000
Apr 10, 202621.0021.0020.5020.7820.781.71%400
Apr 9, 202620.9820.9920.4320.4320.43-0.49%1,100
Apr 8, 202620.8921.2020.5320.5320.53-0.10%800
Apr 7, 202621.1921.1920.5520.5520.55-0.92%500
Apr 6, 202621.0021.2920.7420.7420.74-1.24%2,000
Apr 2, 202621.1321.1321.0021.0021.00-1.82%600
Apr 1, 202621.6021.6921.2521.3921.390.99%4,200
Mar 31, 202621.3921.3921.1821.1821.18-0.19%500
Mar 30, 202622.6922.6921.2221.2221.22-3.63%5,900
Mar 27, 202622.0322.0322.0222.0222.02-1.48%300
Mar 23, 202622.3422.3522.3022.3522.353.09%500
Mar 20, 202621.5522.3421.5521.6821.68-1.09%500
Mar 19, 202621.8621.9721.3521.9221.92-1.88%2,700
Mar 18, 202622.3422.3422.3422.3422.340.90%400
Mar 17, 202622.1222.2922.0022.1422.14-3.74%3,900
Mar 16, 202623.0223.0423.0023.0023.00-0.22%900
Mar 13, 202623.4823.4823.0523.0523.050.35%400
Mar 12, 202623.4823.4822.6422.9722.97-0.13%1,600
Mar 10, 202623.5023.5023.0023.0023.00-0.09%800
Mar 9, 202623.1023.1023.0223.0223.02-1.92%500
Mar 6, 202622.7623.4722.7623.4723.47-0.04%400
Mar 5, 202623.9923.9923.0023.4823.480.43%3,300
Mar 4, 202623.6324.1523.3823.3823.38-1.76%2,900
Mar 3, 202623.7924.0023.7923.8023.80-2.70%1,000
Mar 2, 202623.8124.4822.6124.4624.460.53%1,000
Feb 27, 202624.3724.4024.2024.3324.331.37%1,300
Feb 26, 202623.6924.0023.6924.0024.001.95%400
Feb 25, 202624.4924.4923.5023.5423.54-3.88%10,300
Feb 24, 202625.3726.1024.4924.4924.49-5.22%9,800
Feb 23, 202626.0126.4025.2025.8425.84-5.56%3,700
Feb 20, 202625.3727.3624.9027.3627.368.19%900
Feb 19, 202624.5225.2924.0125.2925.292.89%1,000
Feb 18, 202624.5426.0024.2024.5824.58-1.68%1,900
Feb 13, 202626.2026.2025.0025.0025.00-2.72%1,000
Feb 12, 202625.4626.8724.0625.7025.700.94%2,700
Feb 11, 202627.8927.8925.4625.4625.46-5.42%1,200
Feb 10, 202625.9927.9025.6426.9226.923.62%2,500
Feb 9, 202624.8226.0024.0225.9825.986.04%2,500
Feb 6, 202624.8224.8223.8024.5024.50-1.29%2,500
Feb 5, 202624.3124.8224.3124.8224.823.03%1,200
Feb 4, 202622.8024.0922.8024.0924.096.12%2,400
Feb 3, 202621.3522.7021.3522.7022.706.32%2,600
Jan 30, 202621.6221.6521.1121.3521.353.29%2,500
Jan 29, 202622.0022.0020.6720.6720.67-5.18%2,600
Jan 28, 202620.9021.8020.9021.8021.804.31%4,500
Jan 27, 202620.6520.9020.6020.9020.901.75%4,500
Jan 26, 202620.5920.5920.5420.5420.540.69%300
Jan 23, 202620.3920.4020.0020.4020.400.49%1,200
Jan 22, 202620.4020.4020.0020.3020.301.81%2,300
Jan 21, 202619.5220.2819.5019.9419.94-1.29%1,400
Jan 20, 202620.7920.7920.2020.2020.20-0.74%200
Jan 19, 202620.3820.3820.0020.3520.350.35%3,400
Jan 16, 202620.4020.4020.2820.2820.281.15%300
Jan 15, 202620.2420.5920.0520.0520.05-3.37%2,600
Jan 14, 202620.7820.7820.7520.7520.75-0.48%300
Jan 13, 202620.9921.1720.1720.8520.85-0.62%1,900
Jan 12, 202621.1921.1920.1120.9820.98-0.10%500
Jan 9, 202620.8821.2920.2121.0021.00-0.85%1,000
Jan 8, 202621.2021.2021.1821.1820.82-0.09%500
Jan 7, 202620.1221.2020.1221.2020.842.51%2,200
Jan 6, 202620.3820.7020.3820.6820.333.40%600
Jan 5, 202620.3020.7920.0020.0019.66-0.70%2,200
Jan 2, 202620.2020.2019.9020.1419.800.70%400
Dec 30, 202520.5920.5919.8120.0019.660.05%1,800
Dec 29, 202519.6320.0019.6319.9919.65-3.15%400
Dec 26, 202520.3020.6420.3020.6419.281.72%1,100
Dec 23, 202520.4020.8020.2020.2918.951.25%5,200
Dec 22, 202520.8921.0020.0420.0418.72-2.72%2,600
Dec 19, 202520.6220.9020.4020.6019.24-0.10%2,000
Dec 18, 202520.5920.6220.0320.6219.261.08%400
Dec 17, 202520.1920.4020.1920.4019.05-1.45%300
Dec 16, 202520.0320.7020.0220.7019.33-0.48%1,600
Dec 15, 202520.4620.8020.4620.8019.432.21%1,200
Dec 12, 202520.3520.3520.3520.3519.01-0.05%100
Dec 11, 202519.7620.3619.7620.3619.02-200
Dec 10, 202520.2920.3620.2920.3619.020.49%200
Dec 8, 202520.3420.3420.1320.2618.922.22%1,200
Dec 5, 202520.3020.3019.8219.8218.51-2.32%600
Dec 4, 202520.2920.2920.0520.2918.951.45%900
Dec 3, 202520.4620.4619.5720.0018.680.70%1,300
Dec 2, 202520.5620.5619.7319.8618.55-1.93%2,400
Dec 1, 202520.1220.2520.0920.2518.911.30%1,200
Nov 28, 202520.1920.2219.6119.9918.67-0.74%1,400
Nov 27, 202520.1520.1520.1420.1418.81-0.69%200
Nov 26, 202520.1720.2820.1720.2818.940.95%800
Nov 25, 202519.6320.0919.6320.0918.76-1.03%300
Nov 24, 202520.3020.3020.3020.3018.961.50%100
Nov 21, 202520.1920.1920.0020.0018.68-0.25%600
Nov 19, 202520.3920.3920.0520.0518.730.91%700