WLM Industria e Comercio

WLMM4
🏛️ brazil →
20.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 20.09 20.64 19.59 20.64 0.0M
2022-12-28 20.44 20.44 19.57 19.59 0.0M
2022-12-27 20.18 20.18 19.27 19.81 0.0M
2022-12-26 19.84 20.63 19.78 19.78 0.0M
2022-12-23 20.28 20.54 19.56 20.54 0.0M
2022-12-22 19.36 19.90 18.21 19.90 0.0M
2022-12-21 19.09 19.09 18.64 19.04 0.0M
2022-12-20 19.10 20.69 18.96 18.96 0.0M
2022-12-19 20.36 20.36 19.09 19.09 0.0M
2022-12-16 19.59 19.98 18.92 19.90 0.0M
2022-12-15 19.54 19.99 18.93 19.99 0.0M
2022-12-14 19.55 19.99 19.19 19.54 0.0M
2022-12-13 21.36 21.80 19.64 20.44 0.0M
2022-12-12 20.70 21.36 19.99 20.89 0.0M
2022-12-09 23.18 23.18 20.90 21.26 0.0M
2022-12-08 22.46 22.72 22.18 22.18 0.0M
2022-12-07 24.96 24.96 22.45 22.45 0.0M
2022-12-06 25.32 25.32 23.19 24.53 0.0M
2022-12-05 24.99 24.99 22.95 24.97 0.0M
2022-12-02 24.54 24.54 23.35 24.54 0.0M
2022-12-01 25.41 25.41 23.09 23.18 0.0M
2022-11-30 25.92 25.92 23.96 25.15 0.0M
2022-11-29 25.60 25.60 25.60 25.60 0.0M
2022-11-28 25.27 25.27 25.27 25.27 0.0M
2022-11-25 25.62 25.86 24.86 24.86 0.0M
2022-11-24 25.16 25.16 25.16 25.16 0.0M
2022-11-23 25.16 25.16 24.70 24.70 0.0M
2022-11-22 23.40 24.70 23.40 24.70 0.0M
2022-11-21 24.70 24.70 22.98 24.66 0.0M
2022-11-18 24.25 24.25 23.19 24.25 0.0M
2022-11-17 23.79 24.67 23.00 24.67 0.0M
2022-11-14 24.16 24.70 24.16 24.70 0.0M
2022-11-11 23.15 23.69 22.42 23.69 0.0M
2022-11-10 24.06 24.06 22.16 22.69 0.0M
2022-11-09 23.06 23.74 22.42 23.74 0.0M
2022-11-08 23.15 23.15 22.42 22.78 0.0M
2022-11-07 23.15 23.15 22.20 22.66 0.0M
2022-11-04 23.15 23.15 22.71 22.71 0.0M
2022-11-03 22.91 23.33 22.68 22.68 0.0M
2022-11-01 23.56 24.39 23.56 23.78 0.0M
2022-10-31 22.91 23.61 22.87 23.61 0.0M
2022-10-28 23.79 24.16 23.79 23.97 0.0M
2022-10-27 23.24 23.55 22.87 23.38 0.0M
2022-10-26 23.62 23.97 22.78 22.78 0.0M
2022-10-25 24.16 24.16 23.06 23.62 0.0M
2022-10-24 24.06 24.06 23.79 23.79 0.0M
2022-10-21 24.70 24.70 23.63 23.63 0.0M
2022-10-20 24.43 25.44 23.79 24.48 0.0M
2022-10-19 24.10 24.34 23.59 24.15 0.0M
2022-10-18 25.34 25.62 24.06 24.06 0.0M
2022-10-17 25.48 25.48 24.63 24.63 0.0M
2022-10-14 25.76 26.18 25.04 25.94 0.0M
2022-10-13 25.38 26.09 25.03 25.48 0.0M
2022-10-11 24.94 24.94 23.85 24.94 0.0M
2022-10-10 24.57 25.23 24.21 24.56 0.0M
2022-10-07 25.38 25.38 24.12 24.56 0.0M
2022-10-06 25.34 25.34 24.21 24.85 0.0M
2022-10-05 25.47 25.47 24.24 25.02 0.0M
2022-10-04 26.70 26.70 24.64 24.64 0.0M
2022-10-03 24.77 26.68 24.76 26.48 0.0M
2022-09-30 25.48 26.36 24.18 25.95 0.0M
2022-09-29 24.58 25.47 24.58 25.47 0.0M
2022-09-28 25.57 25.57 25.57 25.57 0.0M
2022-09-27 25.48 25.48 25.48 25.48 0.0M
2022-09-26 23.10 25.03 23.03 25.03 0.0M
2022-09-23 24.71 24.87 24.71 24.87 0.0M
2022-09-22 24.00 25.00 23.99 24.98 0.0M
2022-09-21 23.74 25.47 23.74 25.47 0.0M
2022-09-16 25.47 25.47 25.47 25.47 0.0M
2022-09-15 23.68 25.48 23.68 25.48 0.0M
2022-09-14 23.24 25.47 23.04 25.47 0.0M
2022-09-13 27.29 27.29 25.48 25.48 0.0M
2022-09-12 27.03 27.03 25.94 25.94 0.0M
2022-09-09 26.67 26.79 24.57 26.79 0.0M
2022-09-08 26.84 26.84 26.38 26.53 0.0M
2022-09-06 24.96 26.39 24.96 26.39 0.0M
2022-09-02 24.57 24.57 24.57 24.57 0.0M
2022-09-01 24.02 24.30 24.02 24.30 0.0M
2022-08-31 24.02 24.02 24.02 24.02 0.0M
2022-08-29 24.03 24.03 24.03 24.03 0.0M
2022-08-26 23.33 23.64 23.33 23.64 0.0M
2022-08-25 23.03 23.03 23.03 23.03 0.0M
2022-08-24 22.84 22.84 21.85 22.57 0.0M
2022-08-23 22.74 22.74 22.05 22.38 0.0M
2022-08-18 22.75 22.75 22.62 22.62 0.0M
2022-08-17 22.30 22.61 22.30 22.57 0.0M
2022-08-16 20.93 21.85 20.93 21.84 0.0M
2022-08-15 19.84 20.48 19.84 20.48 0.0M
2022-08-12 20.12 21.45 18.71 19.66 0.0M
2022-08-11 21.84 21.84 21.80 21.80 0.0M
2022-08-10 21.29 21.29 21.21 21.21 0.0M
2022-08-09 21.84 21.84 20.03 20.03 0.0M
2022-08-04 21.84 21.84 21.58 21.62 0.0M
2022-08-03 21.48 21.48 21.48 21.48 0.0M
2022-08-02 20.03 21.66 20.03 21.66 0.0M
2022-08-01 19.86 20.92 19.86 20.92 0.0M
2022-07-29 18.69 20.00 18.69 20.00 0.0M
2022-07-28 18.84 19.11 18.57 18.57 0.0M
2022-07-27 19.83 19.83 18.84 18.84 0.0M
2022-07-26 19.18 19.18 19.18 19.18 0.0M
2022-07-25 19.19 19.19 19.17 19.17 0.0M
2022-07-22 20.10 20.10 18.29 19.17 0.0M
2022-07-21 18.87 18.98 18.66 18.98 0.0M
2022-07-20 19.20 19.20 19.09 19.10 0.0M
2022-07-19 18.38 19.22 18.37 19.22 0.0M
2022-07-18 18.40 18.40 18.34 18.34 0.0M
2022-07-15 19.57 19.57 19.57 19.57 0.0M
2022-07-14 18.83 18.83 18.60 18.60 0.0M
2022-07-13 19.30 19.30 19.26 19.26 0.0M
2022-07-12 19.35 19.35 19.35 19.35 0.0M
2022-07-11 19.41 19.92 19.30 19.92 0.0M
2022-07-08 20.72 20.72 19.40 20.16 0.0M
2022-07-07 19.36 20.15 19.36 20.15 0.0M
2022-07-06 19.12 19.12 19.12 19.12 0.0M
2022-07-05 18.71 19.12 18.48 18.48 0.0M
2022-07-04 19.24 19.29 19.24 19.29 0.0M
2022-07-01 18.64 19.29 18.64 19.29 0.0M
2022-06-30 19.00 19.30 18.21 19.30 0.0M
2022-06-29 19.91 19.91 18.14 18.64 0.0M
2022-06-28 22.38 22.65 19.59 19.59 0.0M
2022-06-27 22.58 23.78 21.18 21.18 0.0M
2022-06-24 25.71 25.71 23.32 23.32 0.0M
2022-06-23 24.31 26.45 24.31 25.99 0.0M
2022-06-22 25.21 26.40 24.78 24.89 0.0M
2022-06-21 26.79 28.63 25.19 25.19 0.0M
2022-06-20 28.63 28.63 27.14 28.62 0.0M
2022-06-17 26.13 27.98 26.12 27.98 0.0M
2022-06-15 28.63 28.63 27.05 27.05 0.0M
2022-06-14 27.57 28.39 27.56 28.39 0.0M
2022-06-13 27.06 28.63 27.05 28.63 0.0M
2022-06-09 28.63 28.98 28.62 28.89 0.0M
2022-06-08 29.84 29.84 28.06 29.28 0.0M
2022-06-07 29.85 30.73 28.77 30.73 0.0M
2022-06-06 29.82 29.84 27.98 29.84 0.0M
2022-06-03 29.82 29.83 27.98 29.83 0.0M
2022-06-02 28.91 28.91 27.99 27.99 0.0M
2022-06-01 29.06 29.06 28.73 28.73 0.0M
2022-05-31 30.77 30.77 28.73 28.73 0.0M
2022-05-30 30.78 30.78 30.78 30.78 0.0M
2022-05-27 29.85 29.85 28.91 28.91 0.0M
2022-05-26 29.85 29.85 29.85 29.85 0.0M
2022-05-25 29.37 29.84 28.45 29.84 0.0M
2022-05-24 27.73 27.73 27.69 27.70 0.0M
2022-05-20 30.67 30.67 29.85 29.85 0.0M
2022-05-19 29.83 29.83 29.83 29.83 0.0M
2022-05-17 29.85 29.85 27.93 27.93 0.0M
2022-05-16 27.89 27.89 27.89 27.89 0.0M
2022-05-13 27.51 27.51 25.31 27.19 0.0M
2022-05-12 24.37 26.58 24.37 26.58 0.0M
2022-05-11 25.29 26.01 25.29 25.99 0.0M
2022-05-10 25.41 26.08 25.37 26.00 0.0M
2022-05-09 24.99 26.47 24.99 26.47 0.0M
2022-05-06 25.89 27.96 25.73 25.73 0.0M
2022-05-05 27.23 27.23 26.37 26.37 0.0M
2022-05-04 27.62 27.96 27.15 27.96 0.0M
2022-05-03 29.85 30.78 28.08 28.08 0.0M
2022-05-02 29.85 29.85 29.85 29.85 0.0M
2022-04-29 28.64 29.01 28.18 29.01 0.0M
2022-04-28 28.06 28.06 28.00 28.00 0.0M
2022-04-27 29.34 29.34 27.07 27.71 0.0M
2022-04-26 29.54 29.54 27.17 28.83 0.0M
2022-04-25 28.53 28.55 26.17 28.55 0.0M
2022-04-22 29.37 29.47 27.01 28.36 0.0M
2022-04-20 29.28 29.28 28.24 29.01 0.0M
2022-04-19 29.56 29.56 28.27 28.87 0.0M
2022-04-18 31.08 31.08 28.64 28.81 0.0M
2022-04-14 31.78 31.78 30.58 30.94 0.0M
2022-04-13 31.88 32.05 31.41 31.41 0.0M
2022-04-12 32.88 32.98 32.70 32.70 0.0M
2022-04-11 32.51 32.51 31.65 32.08 0.0M
2022-04-08 32.69 32.99 32.52 32.52 0.0M
2022-04-07 31.87 32.79 31.87 31.90 0.0M
2022-04-06 34.03 34.03 31.42 31.51 0.0M
2022-04-05 34.91 35.31 34.91 34.93 0.0M
2022-04-04 36.13 36.13 34.41 34.41 0.0M
2022-04-01 36.22 36.83 36.13 36.49 0.0M
2022-03-31 36.86 36.87 36.68 36.68 0.0M
2022-03-30 36.28 36.86 35.97 36.86 0.0M
2022-03-29 37.23 37.27 33.92 35.84 0.0M
2022-03-28 33.65 35.84 33.64 35.84 0.0M
2022-03-25 35.63 35.63 33.27 35.02 0.0M
2022-03-24 35.46 35.46 35.46 35.46 0.0M
2022-03-23 34.56 34.56 34.56 34.56 0.0M
2022-03-22 35.52 35.52 33.18 34.92 0.0M
2022-03-18 32.81 33.59 32.81 33.59 0.0M
2022-03-17 31.34 32.71 31.34 32.25 0.0M
2022-03-16 31.23 32.97 31.15 31.34 0.0M
2022-03-15 32.58 34.80 31.89 31.89 0.0M
2022-03-14 34.10 34.10 34.10 34.10 0.0M
2022-03-11 32.40 34.83 31.56 34.83 0.0M
2022-03-10 33.64 34.84 33.64 34.84 0.0M
2022-03-09 34.84 34.84 34.84 34.84 0.0M
2022-03-08 34.10 34.10 34.10 34.10 0.0M
2022-03-07 34.10 34.10 34.10 34.10 0.0M
2022-03-03 35.20 35.76 34.10 35.76 0.0M
2022-03-02 34.10 35.19 34.10 35.19 0.0M
2022-02-25 35.58 35.58 35.58 35.58 0.0M
2022-02-24 35.46 35.48 35.46 35.47 0.0M
2022-02-23 34.10 35.57 33.70 35.57 0.0M
2022-02-18 35.70 35.70 35.61 35.64 0.0M
2022-02-17 35.94 35.94 35.80 35.87 0.0M
2022-02-16 35.94 36.75 35.83 35.89 0.0M
2022-02-15 33.15 34.56 33.13 34.56 0.0M
2022-02-14 32.37 32.37 32.27 32.27 0.0M
2022-02-11 31.86 31.86 31.83 31.83 0.0M
2022-02-10 31.32 31.32 31.24 31.24 0.0M
2022-02-09 29.40 30.32 29.40 30.32 0.0M
2022-02-08 28.31 28.95 28.31 28.95 0.0M
2022-02-07 28.75 28.75 27.66 27.86 0.0M
2022-02-04 28.90 29.22 27.93 28.40 0.0M
2022-02-03 29.09 29.46 28.12 28.46 0.0M
2022-02-02 29.28 29.29 28.13 28.47 0.0M
2022-02-01 28.91 29.37 28.21 28.70 0.0M
2022-01-31 28.76 29.37 28.32 28.32 0.0M
2022-01-28 28.35 29.11 28.26 29.11 0.0M
2022-01-27 31.08 32.92 30.57 30.57 0.0M
2022-01-26 32.77 32.78 30.75 31.55 0.0M
2022-01-25 32.89 32.89 30.79 31.87 0.0M
2022-01-24 33.40 33.75 31.00 31.00 0.0M
2022-01-21 34.21 35.00 33.05 33.05 0.0M
2022-01-20 35.09 35.75 34.55 35.00 0.0M
2022-01-19 36.00 36.16 35.00 35.89 0.0M
2022-01-18 35.76 36.97 35.75 36.97 0.0M
2022-01-17 37.09 37.49 36.16 36.31 0.0M
2022-01-14 36.57 37.20 35.65 36.43 0.0M
2022-01-13 36.23 38.95 36.23 36.79 0.0M
2022-01-12 38.87 38.97 37.00 38.97 0.0M
2022-01-11 37.50 38.99 37.25 37.25 0.0M
2022-01-07 38.74 38.74 35.63 37.64 0.0M
2022-01-06 38.25 38.25 38.25 38.25 0.0M
2022-01-05 36.26 37.75 36.26 36.40 0.0M
2022-01-04 39.96 39.96 36.36 38.75 0.0M
2022-01-03 39.96 39.96 39.47 39.48 0.0M