WLM Participacoes E Comercio De Maquinas E Veeculos SA. (WLMM4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1722288600 | 31.5 | 1.28 | 4.24 | 30.91 | 31.5 | 30.54 | 3 |
| 1722029400 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1721943000 | 30.22 | -0.78 | -2.52 | 30.24 | 30.24 | 30.22 | 7 |
| 1721856600 | 31 | -0.16 | -0.51 | 31 | 31 | 31 | 13 |
| 1721770140 | 31.16 | -0.84 | -2.63 | 31.16 | 31.16 | 31.16 | 1 |
| 1721683800 | 32 | 0.9 | 2.89 | 30.7 | 32 | 30.65 | 83 |
| 1721424600 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1721338200 | 31.1 | -0.4 | -1.27 | 30.4 | 31.1 | 30.23 | 75 |
| 1721251800 | 31.5 | 1.1 | 3.62 | 31.5 | 31.5 | 31.5 | 4 |
| 1721165340 | 30.4 | -0.81 | -2.60 | 31.35 | 31.35 | 30.4 | 32 |
| 1721079000 | 31.21 | -0.56 | -1.76 | 31.76 | 31.76 | 31.05 | 100 |
| 1720819800 | 31.77 | 0.49 | 1.57 | 31.77 | 31.77 | 31.77 | 3 |
| 1720733400 | 31.28 | -0.06 | -0.19 | 31.09 | 31.3 | 31.09 | 9 |
| 1720646940 | 31.34 | 0 | 0.00 | 31.34 | 31.34 | 31.34 | 0 |
| 1720560540 | 31.34 | 0.29 | 0.93 | 31.12 | 31.5 | 31.12 | 155 |
| 1720474200 | 31.05 | -0.3 | -0.96 | 31.05 | 31.06 | 31.05 | 14 |
| 1720215000 | 31.35 | 0.5 | 1.62 | 30.6 | 31.99 | 30.6 | 69 |
| 1720128540 | 30.85 | -0.82 | -2.59 | 31.5 | 31.67 | 30.85 | 48 |
| 1720042200 | 31.67 | -0.6 | -1.86 | 31.67 | 31.67 | 31.67 | 68 |
| 1719955800 | 32.27 | 0.22 | 0.69 | 32.799999 | 32.799999 | 32.27 | 21 |
| 1719869400 | 32.049999 | 0.57 | 1.81 | 31.48 | 32.049999 | 31.48 | 70 |
| 1719610200 | 31.48 | 1.05 | 3.45 | 30.82 | 31.48 | 30.82 | 13 |
| 1719523800 | 30.43 | 0.14 | 0.46 | 30.29 | 30.43 | 30.29 | 10 |
| 1719437400 | 30.29 | 2.26 | 8.06 | 30.29 | 30.29 | 30.29 | 2 |
| 1719351000 | 28.03 | -2.26 | -7.46 | 28.03 | 28.03 | 28.03 | 40 |
| 1719264600 | 30.29 | -0.32 | -1.05 | 30.29 | 30.29 | 30.29 | 6 |
| 1719005400 | 30.61 | 0.05 | 0.16 | 30.61 | 30.61 | 30.61 | 2 |
| 1718918940 | 30.56 | 1.18 | 4.02 | 30.56 | 30.56 | 30.56 | 4 |
| 1718832540 | 29.38 | -0.31 | -1.04 | 30.6 | 30.81 | 28.03 | 26 |
| 1718746200 | 29.69 | -0.53 | -1.75 | 30.22 | 30.22 | 29.69 | 78 |
| 1718659800 | 30.22 | -0.01 | -0.03 | 30.23 | 30.23 | 30.22 | 20 |
| 1718400600 | 30.23 | -1.25 | -3.97 | 30.24 | 30.24 | 30.23 | 15 |
| 1718314200 | 31.48 | 0 | 0.00 | 31.48 | 31.48 | 31.48 | 0 |
| 1718227800 | 31.48 | -0.03 | -0.10 | 31.5 | 31.5 | 31.48 | 9 |
| 1718141400 | 31.51 | 0 | 0.00 | 31.51 | 31.51 | 31.51 | 0 |
| 1718055000 | 31.51 | 0.03 | 0.10 | 31.3 | 32.009999 | 31.3 | 79 |
| 1717795740 | 31.48 | 0 | 0.00 | 31.48 | 31.48 | 31.48 | 0 |
| 1717709340 | 31.48 | 0 | 0.00 | 31.48 | 31.48 | 31.48 | 0 |
| 1717622940 | 31.48 | 1.78 | 5.99 | 30.77 | 31.48 | 29.74 | 102 |
| 1717536600 | 29.7 | -1.79 | -5.68 | 29.7 | 29.7 | 29.7 | 15 |
| 1717450200 | 31.49 | 1.8 | 6.06 | 30.76 | 31.49 | 30.76 | 4 |
| 1717191000 | 29.69 | -2.15 | -6.75 | 29.69 | 29.69 | 29.69 | 70 |
| 1717018140 | 31.84 | -0.16 | -0.50 | 30.23 | 31.84 | 30.22 | 6 |
| 1716931740 | 32 | 0.22 | 0.69 | 32.009999 | 32.009999 | 32 | 2 |
| 1716845400 | 31.78 | 0 | 0.00 | 31.78 | 31.78 | 31.78 | 0 |
| 1716586200 | 31.78 | 0 | 0.00 | 31.78 | 31.78 | 31.78 | 0 |
| 1716499800 | 31.78 | 0.16 | 0.51 | 30.84 | 31.78 | 30.84 | 17 |
| 1716413340 | 31.62 | -1.18 | -3.60 | 32 | 32 | 30.98 | 153 |
| 1716327000 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 2 |
| 1716240600 | 32.799999 | 1.32 | 4.19 | 32 | 32.799999 | 32 | 17 |
| 1715981400 | 31.48 | 0 | 0.00 | 31.48 | 31.48 | 31.48 | 0 |
| 1715895000 | 31.48 | 1.48 | 4.93 | 31.48 | 31.48 | 31.48 | 19 |
| 1715808600 | 30 | -1.48 | -4.70 | 30 | 30.36 | 29.99 | 98 |
| 1715722200 | 31.48 | 0 | 0.00 | 31.48 | 31.48 | 31.48 | 26 |
| 1715635800 | 31.48 | 1.22 | 4.03 | 31.48 | 31.48 | 31.48 | 14 |
| 1715376600 | 30.26 | -2.24 | -6.89 | 31.53 | 31.53 | 30.26 | 194 |
| 1715290140 | 32.5 | 0.47 | 1.47 | 31.52 | 32.5 | 31.52 | 101 |
| 1715203800 | 32.03 | 0 | 0.00 | 32.03 | 32.03 | 32.03 | 0 |
| 1715117400 | 32.03 | -0.07 | -0.22 | 33 | 33 | 32.03 | 24 |
| 1715031000 | 32.1 | -2.4 | -6.96 | 33.27 | 34.49 | 32.1 | 127 |
| 1714771800 | 34.5 | 0.5 | 1.47 | 34.5 | 34.5 | 34.5 | 20 |
| 1714685400 | 34 | 2.48 | 7.87 | 33.87 | 34.17 | 33.87 | 86 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
