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
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
2021-10-21	33.320	33.320	33.320	33.320	27.319	0
2021-10-20	33.320	33.320	33.320	33.320	27.319	0
2021-10-19	33.320	33.320	33.320	33.320	27.319	0
2021-10-18	33.320	33.320	33.320	33.320	27.319	100
2021-10-15	34.010	34.010	34.010	34.010	27.885	0
2021-10-14	34.010	34.010	34.010	34.010	27.885	0

← NewerPage 21 of 21 · 1,250 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.