WLM Participações e Comércio de Máquinas e Veículos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 34.000 | 34.000 | 34.000 | 34.000 | 27.877 | 0 |
| 2021-12-23 | 34.000 | 34.000 | 34.000 | 34.000 | 27.877 | 0 |
| 2021-12-22 | 34.000 | 34.000 | 34.000 | 34.000 | 27.877 | 0 |
| 2021-12-21 | 34.000 | 34.000 | 34.000 | 34.000 | 27.877 | 0 |
| 2021-12-20 | 34.000 | 34.000 | 34.000 | 34.000 | 27.877 | 0 |
| 2021-12-17 | 34.000 | 34.000 | 34.000 | 34.000 | 27.877 | 0 |
| 2021-12-16 | 34.000 | 34.000 | 34.000 | 34.000 | 27.877 | 400 |
| 2021-12-15 | 34.380 | 34.380 | 34.380 | 34.380 | 28.188 | 0 |
| 2021-12-14 | 34.380 | 34.380 | 34.380 | 34.380 | 28.188 | 0 |
| 2021-12-13 | 34.380 | 34.380 | 34.380 | 34.380 | 28.188 | 0 |
| 2021-12-10 | 34.380 | 34.380 | 34.380 | 34.380 | 28.188 | 0 |
| 2021-12-09 | 34.380 | 34.380 | 34.380 | 34.380 | 28.188 | 100 |
| 2021-12-08 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-12-07 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-12-06 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-12-03 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-12-02 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-12-01 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-11-30 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-11-29 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-11-26 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-11-25 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-11-24 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-11-23 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-11-22 | 35.000 | 35.000 | 35.000 | 35.000 | 28.697 | 0 |
| 2021-11-19 | 35.000 | 35.430 | 35.000 | 35.000 | 28.697 | 300 |
| 2021-11-18 | 35.860 | 35.860 | 35.860 | 35.860 | 29.402 | 0 |
| 2021-11-17 | 35.860 | 35.860 | 35.860 | 35.860 | 29.402 | 0 |
| 2021-11-16 | 36.000 | 36.300 | 35.860 | 35.860 | 29.402 | 500 |
| 2021-11-12 | 32.710 | 32.710 | 32.710 | 32.710 | 26.819 | 0 |
| 2021-11-11 | 32.710 | 32.710 | 32.710 | 32.710 | 26.819 | 0 |
| 2021-11-10 | 32.740 | 32.740 | 32.710 | 32.710 | 26.819 | 400 |
| 2021-11-09 | 32.710 | 32.710 | 32.710 | 32.710 | 26.819 | 0 |
| 2021-11-08 | 32.730 | 33.000 | 32.710 | 32.710 | 26.819 | 800 |
| 2021-11-05 | 32.730 | 32.730 | 32.730 | 32.730 | 26.836 | 0 |
| 2021-11-04 | 32.730 | 32.730 | 32.730 | 32.730 | 26.836 | 0 |
| 2021-11-03 | 33.250 | 33.250 | 32.730 | 32.730 | 26.836 | 500 |
| 2021-11-01 | 33.510 | 33.510 | 33.310 | 33.310 | 27.311 | 1,400 |
| 2021-10-29 | 34.310 | 34.710 | 33.310 | 33.310 | 27.311 | 1,400 |
| 2021-10-28 | 35.010 | 35.190 | 35.010 | 35.190 | 28.852 | 200 |
| 2021-10-27 | 33.320 | 33.320 | 33.320 | 33.320 | 27.319 | 0 |
| 2021-10-26 | 33.320 | 33.320 | 33.320 | 33.320 | 27.319 | 0 |
| 2021-10-25 | 33.320 | 33.320 | 33.320 | 33.320 | 27.319 | 0 |
| 2021-10-22 | 33.320 | 33.320 | 33.320 | 33.320 | 27.319 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.