WLM Participações e Comércio de Máquinas e Veículos S.A. WLMM3.SA
São Paulo
BRL 17.80+1.15 (+6.91%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 17.80 | +6.91% | BRL 17.80 | BRL 17.80 | BRL 17.80 | 100 |
| 2026-09-30 | BRL 16.65 | 0.00% | BRL 16.65 | BRL 16.65 | BRL 16.65 | 0 |
| 2026-09-29 | BRL 16.65 | 0.00% | BRL 16.65 | BRL 16.65 | BRL 16.65 | 0 |
| 2026-09-28 | BRL 16.65 | 0.00% | BRL 16.65 | BRL 16.65 | BRL 16.65 | 0 |
| 2026-09-25 | BRL 16.65 | 0.00% | BRL 16.65 | BRL 16.65 | BRL 16.65 | 0 |
| 2026-09-24 | BRL 16.65 | +0.54% | BRL 16.70 | BRL 16.70 | BRL 16.56 | 600 |
| 2026-09-23 | BRL 16.56 | -15.90% | BRL 16.56 | BRL 16.56 | BRL 16.56 | 700 |
| 2026-09-22 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-21 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-18 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-17 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-16 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-15 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-14 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-11 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-10 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-09 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-08 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-04 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-03 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-02 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-09-01 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-08-31 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-08-28 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-08-27 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-08-26 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-08-25 | BRL 19.69 | 0.00% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 0 |
| 2026-08-24 | BRL 19.69 | 0.00% | BRL 19.68 | BRL 19.69 | BRL 19.68 | 500 |
| 2026-08-21 | BRL 19.69 | +3.63% | BRL 19.69 | BRL 19.69 | BRL 19.69 | 100 |
| 2026-08-20 | BRL 19.00 | 0.00% | BRL 19.00 | BRL 19.00 | BRL 19.00 | 0 |
| 2026-08-19 | BRL 19.00 | +5.50% | BRL 18.99 | BRL 19.00 | BRL 18.99 | 200 |
| 2026-08-18 | BRL 18.01 | 0.00% | BRL 18.01 | BRL 18.01 | BRL 18.01 | 0 |
| 2026-08-17 | BRL 18.01 | 0.00% | BRL 18.01 | BRL 18.01 | BRL 18.01 | 200 |
| 2026-08-14 | BRL 18.01 | -9.68% | BRL 18.01 | BRL 18.01 | BRL 18.01 | 300 |
| 2026-08-13 | BRL 19.94 | 0.00% | BRL 19.94 | BRL 19.94 | BRL 19.94 | 0 |
| 2026-08-12 | BRL 19.94 | 0.00% | BRL 19.94 | BRL 19.94 | BRL 19.94 | 0 |
| 2026-08-11 | BRL 19.94 | 0.00% | BRL 19.94 | BRL 19.94 | BRL 19.94 | 0 |
| 2026-08-10 | BRL 19.94 | 0.00% | BRL 19.94 | BRL 19.94 | BRL 19.94 | 0 |
| 2026-08-07 | BRL 19.94 | 0.00% | BRL 19.94 | BRL 19.94 | BRL 19.94 | 0 |
| 2026-08-06 | BRL 19.94 | 0.00% | BRL 19.94 | BRL 19.94 | BRL 19.94 | 0 |
| 2026-08-05 | BRL 19.94 | 0.00% | BRL 19.94 | BRL 19.94 | BRL 19.94 | 0 |
| 2026-08-04 | BRL 19.94 | 0.00% | BRL 19.94 | BRL 19.94 | BRL 19.94 | 0 |
| 2026-08-03 | BRL 19.94 | -1.04% | BRL 19.94 | BRL 19.94 | BRL 19.94 | 100 |
| 2026-07-31 | BRL 20.15 | 0.00% | BRL 20.15 | BRL 20.15 | BRL 20.15 | 0 |
| 2026-07-30 | BRL 20.15 | 0.00% | BRL 20.15 | BRL 20.15 | BRL 20.15 | 0 |
| 2026-07-29 | BRL 20.15 | 0.00% | BRL 20.15 | BRL 20.15 | BRL 20.15 | 0 |
| 2026-07-28 | BRL 20.15 | 0.00% | BRL 20.15 | BRL 20.15 | BRL 20.15 | 0 |
| 2026-07-27 | BRL 20.15 | 0.00% | BRL 20.15 | BRL 20.15 | BRL 20.15 | 0 |
| 2026-07-24 | BRL 20.15 | -0.20% | BRL 20.15 | BRL 20.15 | BRL 20.15 | 200 |
| 2026-07-23 | BRL 20.19 | 0.00% | BRL 20.19 | BRL 20.19 | BRL 20.19 | 0 |
| 2026-07-22 | BRL 20.19 | 0.00% | BRL 20.19 | BRL 20.19 | BRL 20.19 | 0 |
| 2026-07-21 | BRL 20.19 | 0.00% | BRL 20.19 | BRL 20.19 | BRL 20.19 | 0 |
| 2026-07-20 | BRL 20.19 | -2.42% | BRL 20.19 | BRL 20.19 | BRL 20.19 | 100 |
| 2026-07-17 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-16 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-15 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-14 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-13 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-10 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-09 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-08 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-07 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-06 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-03 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-02 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-07-01 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-30 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-29 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-26 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-25 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-24 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-23 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-22 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-19 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-18 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-17 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-16 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-15 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-12 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-11 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-10 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-09 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-08 | BRL 20.69 | 0.00% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 0 |
| 2026-06-05 | BRL 20.69 | +0.93% | BRL 20.69 | BRL 20.69 | BRL 20.69 | 100 |
| 2026-06-03 | BRL 20.50 | 0.00% | BRL 20.50 | BRL 20.50 | BRL 20.50 | 0 |
| 2026-06-02 | BRL 20.50 | +1.99% | BRL 20.50 | BRL 20.50 | BRL 20.50 | 100 |
| 2026-06-01 | BRL 20.10 | 0.00% | BRL 20.10 | BRL 20.10 | BRL 20.10 | 200 |
| 2026-05-29 | BRL 20.10 | 0.00% | BRL 20.10 | BRL 20.10 | BRL 20.10 | 0 |
| 2026-05-28 | BRL 20.10 | 0.00% | BRL 20.10 | BRL 20.10 | BRL 20.10 | 0 |
| 2026-05-27 | BRL 20.10 | 0.00% | BRL 20.10 | BRL 20.10 | BRL 20.10 | 0 |