WLM Participações e Comércio de Máquinas e Veículos S.A. WLMM3.SA
São Paulo
BRL 17,80+1,15 (+%6,91)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |