WLM Industria e Comercio SA (WLMM4)

WLMM4
🏛️ Brasilien →
20.24
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 29.00 30.00 29.00 30.00 0.0M
2024-12-27 28.99 28.99 28.32 28.99 0.0M
2024-12-26 29.00 29.00 28.01 28.69 0.0M
2024-12-23 28.00 28.50 28.00 28.50 0.0M
2024-12-20 27.77 27.98 27.77 27.98 0.0M
2024-12-19 26.67 27.39 26.63 27.39 0.0M
2024-12-18 25.73 26.67 25.40 26.67 0.0M
2024-12-16 26.80 26.90 25.90 26.90 0.0M
2024-12-13 26.55 26.55 26.00 26.50 0.0M
2024-12-12 28.03 28.99 25.92 25.92 0.0M
2024-12-11 28.21 29.59 28.21 28.36 0.0M
2024-12-10 29.19 29.87 28.49 28.49 0.0M
2024-12-09 30.50 30.50 29.05 29.90 0.0M
2024-12-06 28.57 30.00 28.56 30.00 0.0M
2024-12-05 29.90 29.90 29.90 29.90 0.0M
2024-12-04 28.84 29.50 28.82 29.50 0.0M
2024-12-03 29.31 29.41 28.50 29.26 0.0M
2024-12-02 29.75 29.80 29.30 29.30 0.0M
2024-11-29 29.05 30.50 29.02 29.66 0.0M
2024-11-28 29.50 30.50 29.46 29.46 0.0M
2024-11-27 30.23 30.50 30.03 30.50 0.0M
2024-11-26 30.23 30.23 29.61 30.23 0.0M
2024-11-25 30.00 30.85 30.00 30.85 0.0M
2024-11-22 29.90 30.00 29.90 30.00 0.0M
2024-11-21 29.89 29.89 29.89 29.89 0.0M
2024-11-19 29.99 29.99 29.01 29.50 0.0M
2024-11-18 29.22 29.99 28.00 29.81 0.0M
2024-11-14 29.25 29.80 29.25 29.80 0.0M
2024-11-13 29.80 29.80 29.80 29.80 0.0M
2024-11-12 29.62 29.62 29.62 29.62 0.0M
2024-11-11 30.50 30.50 30.50 30.50 0.0M
2024-11-08 29.79 29.80 29.79 29.80 0.0M
2024-11-06 29.80 29.80 29.80 29.80 0.0M
2024-11-04 30.80 30.80 29.48 29.79 0.0M
2024-11-01 29.93 30.30 29.93 30.30 0.0M
2024-10-31 30.78 30.79 30.78 30.79 0.0M
2024-10-30 30.03 30.79 30.03 30.79 0.0M
2024-10-29 30.60 30.60 29.88 29.88 0.0M
2024-10-28 30.54 30.54 30.40 30.40 0.0M
2024-10-24 31.01 31.73 30.41 30.41 0.0M
2024-10-23 31.00 31.97 31.00 31.97 0.0M
2024-10-21 32.13 32.13 32.13 32.13 0.0M
2024-10-17 32.24 32.24 32.21 32.21 0.0M
2024-10-16 31.00 32.03 30.99 31.98 0.0M
2024-10-14 32.12 32.14 32.08 32.08 0.0M
2024-10-11 32.24 32.24 32.07 32.17 0.0M
2024-10-10 32.04 32.04 32.03 32.03 0.0M
2024-10-09 31.79 33.32 30.83 32.28 0.0M
2024-10-07 31.24 33.76 31.24 33.76 0.0M
2024-10-03 31.19 31.19 31.19 31.19 0.0M
2024-10-02 30.79 31.07 30.79 31.07 0.0M
2024-09-30 30.78 31.27 30.40 30.79 0.0M
2024-09-25 30.79 30.79 30.79 30.79 0.0M
2024-09-24 31.39 31.39 30.79 30.79 0.0M
2024-09-23 31.21 31.63 29.81 30.59 0.0M
2024-09-20 30.21 31.21 30.21 31.21 0.0M
2024-09-19 30.59 31.25 30.48 31.22 0.0M
2024-09-18 31.66 31.66 31.29 31.29 0.0M
2024-09-17 31.54 31.54 31.47 31.47 0.0M
2024-09-16 31.28 31.39 31.28 31.39 0.0M
2024-09-13 30.79 31.14 30.79 31.14 0.0M
2024-09-12 29.75 30.62 29.73 30.60 0.0M
2024-09-11 30.63 30.66 30.63 30.66 0.0M
2024-09-10 32.08 32.08 29.80 29.80 0.0M
2024-09-09 34.78 34.78 31.44 31.44 0.0M
2024-09-06 34.41 35.03 34.37 35.03 0.0M
2024-09-05 34.63 35.06 34.62 35.06 0.0M
2024-09-04 34.03 35.26 34.03 35.26 0.0M
2024-08-30 35.87 35.87 35.76 35.76 0.0M
2024-08-27 34.77 35.76 34.77 35.76 0.0M
2024-08-26 36.55 36.55 36.09 36.09 0.0M
2024-08-23 35.76 35.76 35.76 35.76 0.0M
2024-08-21 32.85 34.71 32.85 34.57 0.0M
2024-08-20 31.80 34.77 31.80 34.77 0.0M
2024-08-19 31.79 32.78 31.79 32.78 0.0M
2024-08-15 31.99 32.79 31.99 32.38 0.0M
2024-08-14 31.97 31.97 30.88 31.79 0.0M
2024-08-13 31.91 31.91 31.91 31.91 0.0M
2024-08-12 30.95 30.95 30.95 30.95 0.0M
2024-08-09 30.08 30.77 30.08 30.57 0.0M
2024-08-08 30.46 30.46 28.93 30.08 0.0M
2024-08-07 29.67 30.87 29.58 29.58 0.0M
2024-08-06 30.66 30.87 30.66 30.87 0.0M
2024-08-05 30.38 30.83 30.32 30.66 0.0M
2024-08-02 31.16 31.16 31.16 31.16 0.0M
2024-08-01 31.19 31.19 30.59 30.59 0.0M
2024-07-31 31.74 31.74 30.79 31.16 0.0M
2024-07-30 31.75 31.75 31.75 31.75 0.0M
2024-07-29 31.06 31.43 30.00 31.43 0.0M
2024-07-26 30.74 30.74 30.74 30.74 0.0M
2024-07-25 30.19 30.19 29.78 30.19 0.0M
2024-07-24 31.03 31.03 31.03 31.03 0.0M
2024-07-23 30.86 30.86 30.57 30.57 0.0M
2024-07-22 31.75 31.75 30.36 30.36 0.0M
2024-07-19 31.81 31.81 31.04 31.46 0.0M
2024-07-18 31.16 31.16 31.16 31.16 0.0M
2024-07-17 31.05 31.46 30.68 30.87 0.0M
2024-07-16 31.06 31.06 31.06 31.06 0.0M
2024-07-15 30.57 30.91 30.57 30.91 0.0M
2024-07-12 31.35 31.36 31.31 31.35 0.0M
2024-07-11 30.96 30.96 30.17 30.93 0.0M
2024-07-09 30.86 30.96 30.57 30.96 0.0M
2024-07-08 30.96 30.96 29.83 30.57 0.0M
2024-07-05 30.95 30.95 30.62 30.62 0.0M
2024-07-04 31.36 31.36 30.35 30.35 0.0M
2024-07-03 30.70 31.32 30.70 31.06 0.0M
2024-07-02 31.82 31.82 30.57 30.58 0.0M
2024-07-01 31.75 31.75 31.55 31.55 0.0M
2024-06-28 30.96 30.96 30.96 30.96 0.0M
2024-06-27 30.57 30.57 29.61 30.57 0.0M
2024-06-26 30.37 30.37 30.08 30.36 0.0M
2024-06-25 29.80 30.12 29.64 29.64 0.0M
2024-06-24 30.46 30.46 30.17 30.17 0.0M
2024-06-21 29.57 30.16 29.34 29.87 0.0M
2024-06-20 29.30 29.57 29.19 29.57 0.0M
2024-06-19 29.98 29.98 29.51 29.78 0.0M
2024-06-18 28.76 30.36 28.76 29.56 0.0M
2024-06-17 30.37 30.37 30.37 30.37 0.0M
2024-06-14 29.90 30.25 29.90 30.15 0.0M
2024-06-13 29.81 30.94 29.78 30.94 0.0M
2024-06-12 31.85 31.85 29.93 30.95 0.0M
2024-06-11 31.55 31.55 31.55 31.55 0.0M
2024-06-10 31.55 31.55 31.55 31.55 0.0M
2024-06-07 31.25 31.25 31.25 31.25 0.0M
2024-06-06 31.06 31.06 30.89 30.89 0.0M
2024-06-05 30.57 30.57 30.57 30.57 0.0M
2024-06-03 30.67 30.67 30.34 30.34 0.0M
2024-05-31 30.86 30.86 30.34 30.34 0.0M
2024-05-29 30.07 30.57 29.88 30.46 0.0M
2024-05-28 30.62 30.62 30.08 30.08 0.0M
2024-05-27 30.30 30.30 30.30 30.30 0.0M
2024-05-25 30.40 30.40 30.40 30.40 0.0M
2024-05-24 30.27 30.27 29.33 29.98 0.0M
2024-05-23 29.98 29.98 29.98 29.98 0.0M
2024-05-22 31.55 31.55 29.20 29.20 0.0M
2024-05-17 30.44 30.55 29.88 30.55 0.0M
2024-05-16 30.08 30.08 29.29 29.29 0.0M
2024-05-15 29.62 29.63 29.58 29.63 0.0M
2024-05-14 31.36 31.36 31.36 31.36 0.0M
2024-05-13 28.63 31.25 28.62 31.25 0.0M
2024-05-10 30.60 30.60 28.61 30.53 0.0M
2024-05-09 32.05 32.53 32.05 32.53 0.0M
2024-05-08 31.55 32.51 31.55 32.51 0.0M
2024-05-07 32.54 32.54 31.18 32.53 0.0M
2024-05-06 31.58 34.04 31.55 32.15 0.0M
2024-05-03 34.04 34.04 34.04 34.04 0.0M
2024-05-02 33.53 34.02 33.53 34.02 0.0M
2024-04-30 33.33 33.33 33.03 33.13 0.0M
2024-04-29 32.32 32.51 32.32 32.51 0.0M
2024-04-26 30.87 31.84 30.87 31.84 0.0M
2024-04-25 30.39 30.39 29.56 30.39 0.0M
2024-04-23 28.74 31.35 28.64 29.62 0.0M
2024-04-22 28.22 28.64 28.22 28.64 0.0M
2024-04-19 28.56 28.56 28.27 28.27 0.0M
2024-04-18 27.88 28.22 27.17 28.17 0.0M
2024-04-17 26.08 27.95 26.08 27.91 0.0M
2024-04-16 25.80 26.05 25.20 26.05 0.0M
2024-04-15 25.85 25.95 24.23 25.95 0.0M
2024-04-12 25.09 25.56 25.09 25.56 0.0M
2024-04-11 24.71 25.09 23.64 25.09 0.0M
2024-04-10 24.14 24.48 24.12 24.48 0.0M
2024-04-09 24.12 24.59 23.17 24.12 0.0M
2024-04-08 22.32 23.83 22.29 23.83 0.0M
2024-04-05 22.19 22.91 21.90 22.82 0.0M
2024-04-04 22.57 22.85 21.76 21.85 0.0M
2024-04-03 22.14 22.14 21.72 22.04 0.0M
2024-04-02 22.16 22.16 21.67 22.09 0.0M
2024-04-01 22.29 22.47 21.71 21.81 0.0M
2024-03-28 21.79 22.09 21.71 22.09 0.0M
2024-03-27 21.90 21.90 21.42 21.48 0.0M
2024-03-26 22.19 22.19 21.47 21.80 0.0M
2024-03-25 22.72 22.72 21.73 21.73 0.0M
2024-03-23 23.40 23.40 23.40 23.40 0.0M
2024-03-22 23.14 23.54 22.25 22.58 0.0M
2024-03-21 24.00 24.00 22.87 22.87 0.0M
2024-03-20 24.69 24.69 23.66 23.83 0.0M
2024-03-19 24.52 24.70 24.31 24.39 0.0M
2024-03-18 24.89 24.89 24.70 24.70 0.0M
2024-03-15 24.80 25.09 24.80 24.89 0.0M
2024-03-14 26.99 26.99 24.46 24.46 0.0M
2024-03-13 24.99 24.99 24.99 24.99 0.0M
2024-03-12 24.65 25.08 24.65 24.89 0.0M
2024-03-11 24.69 24.69 24.60 24.61 0.0M
2024-03-08 24.41 24.49 24.41 24.48 0.0M
2024-03-07 24.59 24.59 23.64 24.26 0.0M
2024-03-06 24.40 24.96 23.71 24.35 0.0M
2024-03-05 23.75 24.35 23.46 24.31 0.0M
2024-03-04 24.50 24.50 23.20 23.75 0.0M
2024-03-01 24.80 24.80 24.15 24.15 0.0M
2024-02-29 24.80 24.80 24.12 24.12 0.0M
2024-02-28 24.70 24.86 24.12 24.80 0.0M
2024-02-27 24.89 24.89 24.89 24.89 0.0M
2024-02-26 23.96 24.60 23.64 24.50 0.0M
2024-02-23 25.09 25.22 23.96 23.98 0.0M
2024-02-22 25.59 25.95 24.42 25.07 0.0M
2024-02-21 27.45 27.45 25.28 25.58 0.0M
2024-02-20 28.45 28.45 26.63 26.63 0.0M
2024-02-19 27.98 27.98 27.02 27.98 0.0M
2024-02-16 28.46 28.46 27.02 27.44 0.0M
2024-02-15 27.97 27.98 27.97 27.98 0.0M
2024-02-14 27.98 27.98 27.69 27.69 0.0M
2024-02-09 27.00 27.39 26.07 27.39 0.0M
2024-02-08 27.08 27.08 26.25 26.38 0.0M
2024-02-07 25.88 26.98 25.83 26.78 0.0M
2024-02-06 26.22 26.79 26.22 26.77 0.0M
2024-02-05 25.27 26.28 24.92 26.28 0.0M
2024-02-02 25.01 25.65 25.01 25.65 0.0M
2024-02-01 25.83 25.83 25.35 25.66 0.0M
2024-01-31 25.28 25.83 25.26 25.83 0.0M
2024-01-30 25.01 25.74 25.01 25.74 0.0M
2024-01-29 25.82 25.82 24.92 25.74 0.0M
2024-01-26 25.74 25.75 25.74 25.74 0.0M
2024-01-25 24.53 25.74 24.17 25.74 0.0M
2024-01-24 24.48 25.26 24.46 25.26 0.0M
2024-01-23 24.88 25.25 24.88 24.89 0.0M
2024-01-22 24.53 24.53 24.53 24.53 0.0M
2024-01-19 24.89 25.81 24.50 24.50 0.0M
2024-01-18 25.74 25.74 24.90 24.90 0.0M
2024-01-17 25.83 25.83 25.83 25.83 0.0M
2024-01-16 25.85 26.57 25.83 25.83 0.0M
2024-01-15 26.79 27.27 26.79 27.18 0.0M
2024-01-12 27.43 27.43 26.79 26.79 0.0M
2024-01-11 26.63 26.63 24.41 25.36 0.0M
2024-01-10 26.69 26.69 26.55 26.63 0.0M
2024-01-08 26.74 26.74 26.74 26.74 0.0M
2024-01-05 26.31 26.71 26.26 26.71 0.0M
2024-01-04 26.78 26.78 26.75 26.75 0.0M
2024-01-03 29.66 29.66 26.79 26.79 0.0M
2024-01-02 29.65 29.65 29.65 29.65 0.0M