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
2025-10-02 20.49 20.49 19.70 20.24 0.0M
2025-10-01 20.49 20.49 20.00 20.00 0.0M
2025-09-30 20.04 20.29 20.00 20.29 0.0M
2025-09-29 20.24 20.39 19.94 20.39 0.0M
2025-09-25 20.59 20.59 20.59 20.59 0.0M
2025-09-24 20.37 20.37 20.37 20.37 0.0M
2025-09-23 20.40 20.45 19.71 20.01 0.0M
2025-09-22 20.38 20.40 20.02 20.40 0.0M
2025-09-19 20.43 20.70 20.40 20.40 0.0M
2025-09-17 19.97 20.90 19.97 20.85 0.0M
2025-09-16 20.85 20.99 20.85 20.99 0.0M
2025-09-15 21.10 21.10 19.82 21.00 0.0M
2025-09-12 19.70 21.02 19.70 21.02 0.0M
2025-09-11 20.92 21.10 20.92 21.10 0.0M
2025-09-10 21.50 21.50 20.10 21.10 0.0M
2025-09-09 20.86 21.38 20.65 21.04 0.0M
2025-09-08 20.94 21.03 20.94 21.02 0.0M
2025-09-05 21.14 21.14 20.65 20.65 0.0M
2025-09-04 20.80 20.85 20.65 20.84 0.0M
2025-09-03 20.93 20.93 20.92 20.92 0.0M
2025-09-02 21.30 21.30 21.29 21.29 0.0M
2025-09-01 21.11 21.35 20.95 21.09 0.0M
2025-08-29 21.49 21.49 21.01 21.01 0.0M
2025-08-28 21.39 21.47 21.00 21.00 0.0M
2025-08-27 21.18 21.40 21.18 21.40 0.0M
2025-08-26 21.09 21.19 21.09 21.18 0.0M
2025-08-25 21.21 21.21 20.21 21.10 0.0M
2025-08-22 20.99 21.39 20.13 21.19 0.0M
2025-08-21 21.00 21.00 20.95 20.95 0.0M
2025-08-20 21.29 21.29 21.00 21.00 0.0M
2025-08-18 20.75 21.00 20.74 21.00 0.0M
2025-08-15 19.80 20.60 19.80 20.60 0.0M
2025-08-14 20.39 20.39 20.39 20.39 0.0M
2025-08-12 20.20 20.89 20.00 20.39 0.0M
2025-08-08 20.50 20.55 20.50 20.55 0.0M
2025-08-07 20.50 20.55 20.50 20.55 0.0M
2025-08-06 20.97 21.26 20.97 21.26 0.0M
2025-08-04 21.60 21.60 20.00 20.97 0.0M
2025-08-01 22.08 22.10 21.30 21.30 0.0M
2025-07-31 21.99 22.16 21.97 22.10 0.0M
2025-07-30 21.98 21.98 21.85 21.85 0.0M
2025-07-29 22.01 22.84 21.82 21.82 0.0M
2025-07-28 22.99 22.99 22.99 22.99 0.0M
2025-07-25 23.38 23.38 22.23 22.60 0.0M
2025-07-23 23.28 23.28 23.28 23.28 0.0M
2025-07-22 23.24 23.29 22.85 22.85 0.0M
2025-07-21 22.00 22.50 22.00 22.50 0.0M
2025-07-18 22.51 22.51 22.36 22.36 0.0M
2025-07-17 23.11 23.69 22.85 22.85 0.0M
2025-07-16 23.01 23.34 22.90 23.34 0.0M
2025-07-14 23.44 23.44 23.44 23.44 0.0M
2025-07-11 23.21 23.49 22.90 23.06 0.0M
2025-07-10 23.68 23.68 23.30 23.67 0.0M
2025-07-09 24.50 24.64 23.68 23.69 0.0M
2025-07-08 24.88 24.88 24.01 24.01 0.0M
2025-07-07 24.88 24.90 24.50 24.64 0.0M
2025-07-04 25.65 25.89 24.10 24.50 0.0M
2025-07-03 25.68 25.68 25.68 25.68 0.0M
2025-07-02 25.69 25.69 25.69 25.69 0.0M
2025-07-01 24.75 25.89 24.75 25.89 0.0M
2025-06-30 25.20 25.20 24.50 24.50 0.0M
2025-06-27 25.38 25.38 24.63 24.63 0.0M
2025-06-26 25.44 25.60 25.10 25.38 0.0M
2025-06-25 25.14 25.73 25.10 25.44 0.0M
2025-06-23 25.79 25.79 25.74 25.74 0.0M
2025-06-20 25.76 25.79 25.00 25.79 0.0M
2025-06-18 26.45 26.45 25.43 25.76 0.0M
2025-06-17 26.36 26.99 26.00 26.03 0.0M
2025-06-16 27.00 27.00 26.50 26.60 0.0M
2025-06-13 27.50 27.59 26.62 26.62 0.0M
2025-06-12 28.44 28.44 27.00 27.50 0.0M
2025-06-11 28.06 28.06 28.06 28.06 0.0M
2025-06-10 28.50 28.50 28.05 28.39 0.0M
2025-06-09 28.76 28.76 28.00 28.00 0.0M
2025-06-06 29.42 29.42 28.66 28.66 0.0M
2025-06-05 29.79 29.79 28.81 29.00 0.0M
2025-06-04 30.69 30.69 29.60 29.60 0.0M
2025-06-03 30.49 30.49 30.49 30.49 0.0M
2025-06-02 30.39 30.39 30.39 30.39 0.0M
2025-05-30 29.81 30.47 29.20 29.99 0.0M
2025-05-29 29.74 29.74 29.74 29.74 0.0M
2025-05-28 29.31 29.31 29.15 29.23 0.0M
2025-05-27 31.03 31.79 29.60 29.60 0.0M
2025-05-26 31.00 31.00 31.00 31.00 0.0M
2025-05-20 32.93 32.93 32.93 32.93 0.0M
2025-05-19 31.63 32.25 31.63 32.25 0.0M
2025-05-14 32.02 32.94 32.02 32.94 0.0M
2025-05-09 31.05 32.99 31.05 32.94 0.0M
2025-05-02 32.01 32.98 32.01 32.98 0.0M
2025-04-30 31.05 32.99 31.05 32.99 0.0M
2025-04-29 31.12 32.01 31.12 32.01 0.0M
2025-04-28 29.63 32.02 29.62 32.01 0.0M
2025-04-25 30.60 32.04 29.94 32.04 0.0M
2025-04-24 30.79 32.04 30.79 32.04 0.0M
2025-04-23 32.03 32.03 32.03 32.03 0.0M
2025-04-22 31.85 32.50 30.54 32.50 0.0M
2025-04-17 31.20 31.50 31.00 31.49 0.0M
2025-04-16 30.00 30.98 30.00 30.14 0.0M
2025-04-15 30.00 30.00 30.00 30.00 0.0M
2025-04-14 30.03 30.03 29.11 29.11 0.0M
2025-04-11 30.02 30.87 30.00 30.50 0.0M
2025-04-10 30.00 31.00 29.40 31.00 0.0M
2025-04-09 30.35 30.35 29.89 29.89 0.0M
2025-04-08 29.48 30.40 29.31 29.98 0.0M
2025-04-07 28.63 29.39 28.60 29.39 0.0M
2025-04-04 28.89 29.48 28.68 29.48 0.0M
2025-04-03 29.99 30.00 29.13 29.49 0.0M
2025-04-02 30.01 30.01 29.25 29.25 0.0M
2025-03-31 29.05 30.90 29.00 30.89 0.0M
2025-03-28 29.01 30.99 29.00 30.98 0.0M
2025-03-24 30.00 30.00 29.99 29.99 0.0M
2025-03-21 30.05 30.99 29.99 29.99 0.0M
2025-03-20 31.50 31.97 31.00 31.01 0.0M
2025-03-19 32.60 32.98 32.60 32.98 0.0M
2025-03-18 31.01 32.60 31.01 32.60 0.0M
2025-03-17 31.40 32.50 31.40 32.50 0.0M
2025-03-14 30.20 31.48 30.20 31.48 0.0M
2025-03-13 30.00 30.69 29.50 29.99 0.0M
2025-03-12 31.00 31.00 30.00 30.00 0.0M
2025-03-11 32.15 32.15 31.07 31.50 0.0M
2025-03-10 30.01 31.88 30.00 31.87 0.0M
2025-03-07 29.89 31.90 29.49 31.89 0.0M
2025-03-06 29.50 29.99 29.50 29.99 0.0M
2025-02-28 29.97 29.97 29.97 29.97 0.0M
2025-02-26 29.99 29.99 29.99 29.99 0.0M
2025-02-25 30.00 30.50 29.51 29.51 0.0M
2025-02-24 30.70 31.49 29.23 29.99 0.0M
2025-02-21 30.15 30.99 30.14 30.70 0.0M
2025-02-18 30.33 31.00 30.33 31.00 0.0M
2025-02-17 29.99 30.99 29.99 30.99 0.0M
2025-02-14 30.76 30.76 30.22 30.22 0.0M
2025-02-13 29.78 30.70 29.77 30.62 0.0M
2025-02-12 29.77 30.74 29.48 30.74 0.0M
2025-02-11 30.27 30.27 30.27 30.27 0.0M
2025-02-10 29.77 30.17 29.77 30.11 0.0M
2025-02-07 30.00 30.00 30.00 30.00 0.0M
2025-02-05 29.99 29.99 29.99 29.99 0.0M
2025-02-04 29.99 29.99 29.03 29.70 0.0M
2025-02-03 29.79 29.79 29.12 29.12 0.0M
2025-01-30 29.17 29.27 29.17 29.27 0.0M
2025-01-29 29.19 29.19 29.19 29.19 0.0M
2025-01-28 28.80 28.80 28.80 28.80 0.0M
2025-01-27 28.90 29.26 28.90 29.26 0.0M
2025-01-24 28.36 28.36 28.36 28.36 0.0M
2025-01-23 29.14 29.14 29.14 29.14 0.0M
2025-01-22 29.24 29.25 28.79 28.79 0.0M
2025-01-21 29.39 29.39 28.99 28.99 0.0M
2025-01-20 29.00 29.00 28.81 28.81 0.0M
2025-01-17 28.83 29.14 28.81 29.14 0.0M
2025-01-16 29.52 29.52 28.82 28.82 0.0M
2025-01-15 29.20 29.52 29.20 29.52 0.0M
2025-01-14 29.01 29.50 29.01 29.50 0.0M
2025-01-10 30.00 30.00 29.24 29.60 0.0M
2025-01-09 30.16 30.99 30.16 30.79 0.0M
2025-01-08 30.99 30.99 30.00 30.96 0.0M
2025-01-07 30.01 30.50 30.01 30.50 0.0M
2025-01-06 30.00 30.99 30.00 30.99 0.0M
2025-01-03 30.50 31.00 29.06 31.00 0.0M
2025-01-02 29.00 29.90 29.00 29.89 0.0M