O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

WLMM3F - WLM IND COM - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 27,70 28,70 +14,80% 27,70 28,70 28,27 24,85 28,90 7 25.445
20/1/2025 25,00 25,00 +1,01% 25,00 25,00 25,00 24,85 27,70 1 2.500
17/1/2025 27,94 24,75 -11,42% 24,75 27,94 26,40 25,00 27,70 4 10.563
14/1/2025 27,94 27,94 0,00% 27,94 27,94 27,94 24,85 27,94 1 2.794
9/1/2025 27,94 27,94 0,00% 27,94 27,94 27,94 24,84 27,94 2 5.588
8/1/2025 27,94 27,94 +1,60% 27,94 27,94 27,94 24,84 27,94 1 2.794
3/1/2025 27,50 27,50 +11,47% 27,50 27,50 27,50 27,49 27,94 1 2.750
27/12/2024 25,30 24,67 -3,52% 24,67 25,30 24,87 25,40 27,50 7 22.383
13/12/2024 25,80 25,57 -1,65% 25,57 25,80 25,59 25,30 27,50 4 28.153
10/12/2024 26,50 26,00 -3,70% 26,00 26,50 26,10 25,80 27,50 3 13.050
6/12/2024 27,00 27,00 +3,85% 27,00 27,00 27,00 27,00 27,50 4 37.800
5/12/2024 27,00 26,00 -5,35% 25,65 27,00 26,03 25,80 28,00 9 65.084
4/12/2024 27,50 27,47 +1,74% 27,47 28,48 27,79 27,00 29,00 4 22.234
3/12/2024 27,49 27,00 0,00% 27,00 27,50 27,44 26,99 27,00 4 27.449
2/12/2024 27,00 27,00 -20,59% 27,00 27,00 27,00 26,99 27,49 4 13.500
28/11/2024 28,98 34,00 +21,43% 28,98 34,00 32,60 27,00 30,00 16 257.608
27/11/2024 27,00 28,00 +12,00% 27,00 28,98 27,75 28,00 28,98 6 36.085
26/11/2024 27,00 25,00 -10,65% 25,00 27,00 26,00 24,60 27,00 2 5.200
25/11/2024 27,98 27,98 +13,37% 27,98 27,98 27,98 25,00 27,00 1 2.798
22/11/2024 24,70 24,68 -0,08% 24,68 24,70 24,69 25,00 27,98 4 37.036
19/11/2024 26,86 24,70 -0,20% 24,70 26,86 26,83 24,70 26,85 4 201.234
13/11/2024 25,63 24,75 -6,71% 24,75 25,63 25,26 24,75 26,53 4 146.509
12/11/2024 26,53 26,53 -1,19% 26,53 26,53 26,53 25,92 26,50 2 58.366
11/11/2024 26,60 26,85 -4,11% 26,60 26,85 26,80 26,60 27,50 3 13.400
8/11/2024 27,67 28,00 +4,59% 27,67 28,50 27,90 28,34 28,50 5 25.118
6/11/2024 27,00 26,77 -0,85% 26,77 27,00 26,81 27,00 27,67 3 16.088
5/11/2024 27,66 27,00 +0,90% 27,00 27,66 27,62 26,80 28,50 3 58.020
4/11/2024 27,67 26,76 -3,25% 26,76 27,67 27,35 26,76 27,66 6 84.798
1/11/2024 27,66 27,66 0,00% 27,66 27,66 27,66 26,99 27,67 1 5.532
31/10/2024 27,66 27,66 0,00% 27,66 27,66 27,66 26,76 27,67 1 27.660
30/10/2024 27,66 27,66 +2,75% 27,66 27,66 27,66 26,65 27,66 1 27.660
29/10/2024 27,25 26,92 +0,52% 26,62 27,25 27,14 26,62 27,25 5 32.571
28/10/2024 26,78 26,78 -4,32% 26,78 28,89 28,12 26,77 27,67 7 225.034
25/10/2024 28,00 27,99 +5,15% 27,98 30,98 29,35 27,64 28,89 12 223.133
24/10/2024 28,00 26,62 -11,27% 26,62 28,00 27,59 26,62 28,00 13 85.541
23/10/2024 28,00 30,00 0,00% 28,00 30,00 28,40 28,00 30,00 2 14.200
22/10/2024 28,57 30,00 -7,69% 28,57 30,00 28,60 30,00 30,99 3 117.280
21/10/2024 31,50 32,50 +21,27% 31,50 36,22 34,09 28,00 30,00 17 180.679
18/10/2024 28,43 26,80 -5,96% 26,80 31,19 29,22 26,66 28,00 13 75.983
17/10/2024 28,00 28,50 +3,64% 28,00 28,50 28,25 26,80 29,00 2 5.650
16/10/2024 29,00 27,50 -6,75% 27,50 29,00 27,55 26,80 28,00 3 79.900
15/10/2024 28,00 29,49 +4,98% 28,00 29,49 29,25 26,00 29,00 11 134.581
11/10/2024 25,50 28,09 -0,92% 25,50 28,09 27,21 26,00 28,00 6 87.101
10/10/2024 24,10 28,35 +5,00% 24,10 28,50 25,97 25,50 28,88 16 72.728
9/10/2024 27,11 27,00 -3,85% 27,00 27,11 27,09 26,00 28,00 3 16.254
7/10/2024 27,75 28,08 +13,18% 27,75 28,08 27,86 24,10 28,99 3 8.358
4/10/2024 24,81 24,81 +3,68% 24,81 24,81 24,81 24,80 28,00 2 4.962
3/10/2024 27,00 23,93 -14,78% 23,93 27,00 24,92 25,00 28,00 8 32.405
24/9/2024 28,08 28,08 +10,99% 28,08 28,08 28,08 27,00 28,08 1 2.808
23/9/2024 26,63 25,30 -6,30% 25,30 26,63 25,52 24,75 28,20 7 102.106
17/9/2024 27,00 27,00 -2,10% 27,00 27,00 27,00 26,63 28,49 1 2.700
16/9/2024 27,58 27,58 -8,43% 27,58 27,58 27,58 26,62 27,58 3 60.676
13/9/2024 30,12 30,12 +9,21% 30,12 30,12 30,12 27,58 31,19 1 6.024
11/9/2024 28,57 27,58 -3,47% 27,58 28,57 27,82 26,62 32,30 2 11.131
9/9/2024 28,57 28,57 -0,07% 28,57 28,57 28,57 28,91 32,30 1 5.714
6/9/2024 28,59 28,59 -20,27% 28,59 28,59 28,59 28,59 32,30 3 37.167
4/9/2024 31,19 35,86 +12,34% 31,19 35,86 32,74 27,58 35,86 2 9.824
30/8/2024 29,08 31,92 +12,99% 29,08 31,92 30,57 25,70 34,47 5 100.906
28/8/2024 28,25 28,25 -8,49% 28,25 28,25 28,25 28,25 29,08 2 11.300
27/8/2024 30,87 30,87 +10,25% 28,00 30,87 29,91 28,00 30,87 3 8.974
26/8/2024 28,00 28,00 0,00% 28,00 28,00 28,00 28,00 30,87 1 2.800
23/8/2024 28,00 28,00 0,00% 28,00 28,00 28,00 28,00 30,87 1 14.000
22/8/2024 27,00 28,00 +7,69% 27,00 28,00 27,89 28,00 30,87 10 39.050
21/8/2024 24,00 26,00 -5,97% 24,00 26,00 24,99 25,80 27,00 3 322.400
20/8/2024 27,65 27,65 0,00% 27,65 27,65 27,65 24,00 28,65 2 11.060
19/8/2024 27,65 27,65 +10,87% 27,65 27,65 27,65 19,23 30,87 1 2.765
16/8/2024 24,94 24,94 0,00% 24,94 24,94 24,94 25,00 28,50 1 2.494
15/8/2024 24,94 24,94 -6,52% 24,94 24,94 24,94 24,00 29,00 3 14.964
14/8/2024 28,00 26,68 -1,19% 26,68 30,00 27,93 25,07 28,00 15 167.602
13/8/2024 27,00 27,00 +0,45% 26,99 27,00 26,99 24,00 27,30 4 24.299
12/8/2024 27,11 26,88 +7,52% 26,80 27,11 26,89 24,51 27,11 10 37.647
9/8/2024 26,91 25,00 -7,41% 25,00 26,91 25,17 24,51 26,91 2 27.691
8/8/2024 26,47 27,00 +2,94% 26,47 27,00 26,96 24,51 27,11 7 137.544
6/8/2024 26,23 26,23 0,00% 26,23 26,23 26,23 24,51 26,23 1 13.115
5/8/2024 26,15 26,23 -0,08% 24,60 26,23 25,26 24,51 26,23 8 30.319
1/8/2024 26,25 26,25 +0,96% 26,25 26,25 26,25 24,60 25,99 1 2.625
31/7/2024 26,26 26,00 0,00% 26,00 26,50 26,29 24,60 26,00 15 136.758
30/7/2024 25,98 26,00 0,00% 25,98 26,00 25,99 24,60 25,99 2 5.198
29/7/2024 25,84 26,00 +5,65% 25,84 26,00 25,94 24,60 25,98 2 7.784
25/7/2024 24,70 24,61 -4,98% 24,61 24,70 24,61 24,60 25,50 8 78.761
24/7/2024 25,90 25,90 -0,38% 25,90 25,90 25,90 24,70 25,50 1 2.590
23/7/2024 24,75 26,00 +4,00% 24,75 26,00 25,68 26,00 26,19 8 161.798
22/7/2024 24,99 25,00 +2,80% 23,85 25,00 24,83 24,70 25,00 25 233.490
19/7/2024 24,32 24,32 +0,58% 24,32 24,32 24,32 24,00 24,56 1 4.864
17/7/2024 24,20 24,18 -5,21% 24,18 24,20 24,21 24,00 24,30 5 21.790
15/7/2024 25,40 25,51 +8,09% 25,00 25,51 25,43 24,86 25,45 11 58.502
12/7/2024 24,00 23,60 -6,35% 23,60 24,95 24,28 23,98 25,40 15 97.122
11/7/2024 24,00 25,20 +0,80% 24,00 25,20 24,56 24,00 25,90 4 36.840
10/7/2024 25,00 25,00 -1,73% 25,00 25,00 25,00 24,00 25,00 2 30.000
9/7/2024 25,44 25,44 +1,76% 25,44 25,44 25,44 24,07 25,50 1 2.544
5/7/2024 25,00 25,00 -1,96% 25,00 25,00 25,00 25,00 25,25 6 25.000
4/7/2024 25,00 25,50 +6,25% 24,00 25,50 25,35 24,00 25,45 6 60.853
3/7/2024 24,00 24,00 +3,45% 24,00 24,53 24,39 22,80 24,50 6 21.957
1/7/2024 23,20 23,20 -5,31% 23,20 23,20 23,20 23,20 24,00 3 9.280
27/6/2024 23,69 24,50 +5,60% 23,69 24,50 24,09 22,80 24,00 2 4.819
26/6/2024 23,20 23,20 -2,07% 23,20 23,20 23,20 22,80 23,69 1 2.320
21/6/2024 23,20 23,69 0,00% 23,20 23,69 23,52 20,90 23,69 3 7.057
19/6/2024 23,20 23,69 +9,42% 23,20 23,69 23,59 21,55 23,21 3 11.795
14/6/2024 22,30 21,65 -3,35% 21,65 22,30 21,99 21,55 23,68 10 21.997
13/6/2024 22,90 22,40 -2,61% 22,40 22,90 22,65 22,30 23,68 6 13.590
6/6/2024 23,00 23,00 +3,93% 23,00 23,00 23,00 22,90 23,68 1 2.300
5/6/2024 22,45 22,13 +2,93% 22,13 22,45 22,27 22,10 23,68 8 17.823
4/6/2024 22,20 21,50 -9,24% 21,50 22,20 21,63 22,45 23,00 23 108.170
3/6/2024 23,50 23,69 -0,42% 23,50 23,69 23,63 22,20 23,41 4 11.815
23/5/2024 23,78 23,79 +0,85% 23,78 23,79 23,78 22,20 23,50 2 4.757
21/5/2024 23,49 23,59 +6,02% 23,49 23,59 23,54 22,20 23,69 2 4.708
20/5/2024 22,85 22,25 -2,84% 22,25 22,85 22,55 22,20 23,20 13 29.315
17/5/2024 23,00 22,90 -3,74% 22,90 23,00 22,93 22,85 22,89 4 9.174
16/5/2024 23,79 23,79 +0,21% 23,79 23,79 23,79 23,00 23,49 1 9.516
15/5/2024 23,74 23,74 +13,59% 23,74 23,74 23,74 20,90 23,74 1 2.374
13/5/2024 22,00 20,90 -11,85% 20,90 22,00 21,31 20,90 23,75 6 25.576
7/5/2024 21,64 21,64 -6,84% 21,64 21,64 21,64 21,64 24,51 9 21.640
2/5/2024 23,23 23,23 -7,08% 23,23 23,23 23,23 23,00 25,34 4 9.292
29/4/2024 23,71 23,71 +3,85% 23,71 23,71 23,71 23,20 24,00 1 11.855
25/4/2024 23,30 22,83 -2,56% 22,83 23,30 23,06 22,73 23,71 6 13.836
24/4/2024 22,93 23,43 +11,57% 22,93 23,71 23,09 23,30 23,71 8 18.472
18/4/2024 22,55 21,00 -15,97% 20,53 22,55 22,05 20,95 23,00 21 183.073
15/4/2024 22,25 24,99 +11,56% 22,25 24,99 23,16 22,20 24,99 3 6.949
12/4/2024 23,13 22,40 -8,16% 22,40 23,13 22,76 22,30 24,99 2 22.765
10/4/2024 22,81 24,39 -2,44% 22,35 24,39 22,95 22,30 24,99 5 11.476
9/4/2024 25,00 25,00 -0,83% 25,00 25,00 25,00 23,00 24,00 1 5.000
8/4/2024 25,21 25,21 +0,16% 25,21 25,21 25,21 23,00 25,21 7 158.823
4/4/2024 23,09 25,17 +10,35% 23,09 26,00 24,91 22,40 25,18 38 378.668
3/4/2024 22,81 22,81 +0,18% 22,81 22,81 22,81 22,40 23,09 1 2.281
1/4/2024 22,77 22,77 -0,96% 22,77 22,77 22,77 22,40 23,09 1 6.831
28/3/2024 22,99 22,99 0,00% 22,99 22,99 22,99 22,81 23,09 1 2.299
25/3/2024 22,81 22,99 +2,22% 22,81 22,99 22,90 22,81 23,09 2 4.580
22/3/2024 22,50 22,49 -0,22% 22,45 22,50 22,48 22,40 22,99 3 13.491
21/3/2024 22,54 22,54 -1,18% 22,54 22,54 22,54 22,50 23,09 1 47.334
18/3/2024 22,81 22,81 -2,48% 22,81 22,81 22,81 22,50 23,38 1 2.281
15/3/2024 22,81 23,39 +3,96% 22,81 23,39 23,03 22,50 23,38 5 48.381
14/3/2024 23,19 22,50 0,00% 22,50 23,19 22,84 22,45 23,19 2 4.569
13/3/2024 21,14 22,50 +8,17% 21,14 22,87 22,42 22,50 23,00 11 109.893
12/3/2024 21,15 20,80 -2,58% 20,80 21,15 21,10 20,91 21,74 13 116.061
11/3/2024 22,01 21,35 -8,29% 21,35 22,01 21,36 21,15 21,35 10 117.508
8/3/2024 23,28 23,28 +3,42% 23,28 23,28 23,28 0,00 0,00 1 2.328
5/3/2024 23,01 22,51 -2,76% 22,51 23,01 22,83 22,01 23,28 9 20.547
4/3/2024 24,09 23,15 -4,30% 23,15 24,09 23,50 23,01 23,69 4 18.802
1/3/2024 23,64 24,19 +0,83% 23,64 24,19 24,09 23,01 24,09 6 65.060
29/2/2024 23,99 23,99 +14,24% 23,99 23,99 23,99 20,53 23,64 1 2.399
28/2/2024 21,78 21,00 -0,43% 21,00 21,80 21,31 20,53 23,99 7 46.901
27/2/2024 20,54 21,09 -10,26% 20,54 21,09 20,81 21,78 23,99 4 8.326
26/2/2024 23,50 23,50 +11,32% 23,50 23,50 23,50 20,53 23,99 1 2.350
23/2/2024 21,11 21,11 -8,26% 21,11 21,11 21,11 0,00 0,00 1 2.111
22/2/2024 23,20 23,01 -4,48% 23,01 24,14 23,55 20,53 23,01 5 28.270
21/2/2024 24,08 24,09 +20,45% 24,08 24,09 24,08 20,52 23,02 2 7.226
20/2/2024 21,83 20,00 -16,98% 20,00 21,83 20,74 20,01 23,00 5 31.119
19/2/2024 24,09 24,09 -1,95% 24,09 24,09 24,09 21,83 24,08 1 2.409
15/2/2024 24,57 24,57 +1,53% 24,57 24,57 24,57 21,83 24,10 2 7.371
14/2/2024 21,74 24,20 -7,10% 21,24 24,20 21,36 20,74 24,20 8 228.597
8/2/2024 24,28 24,28 -0,08% 23,00 24,28 23,84 23,50 24,28 8 28.615
7/2/2024 24,30 24,30 +3,40% 24,30 24,30 24,30 23,53 24,30 1 2.430
6/2/2024 24,25 23,50 +2,17% 23,50 24,25 24,01 22,51 24,10 5 38.425
5/2/2024 24,09 23,00 -7,26% 22,10 26,09 24,02 22,10 23,00 58 600.749
2/2/2024 23,99 24,80 +1,22% 23,99 24,80 24,03 23,99 24,90 9 259.549
1/2/2024 24,50 24,50 0,00% 24,50 24,50 24,50 23,91 24,60 1 2.450
31/1/2024 24,00 24,50 -2,00% 24,00 24,50 24,40 23,91 24,50 2 51.250
30/1/2024 25,44 25,00 -1,77% 25,00 25,45 25,25 24,00 25,00 5 53.031
29/1/2024 25,45 25,45 0,00% 25,45 25,45 25,45 25,44 25,45 1 10.180
26/1/2024 25,45 25,45 +0,04% 25,45 25,45 25,45 24,00 25,45 1 2.545
25/1/2024 25,44 25,44 +12,92% 25,44 25,44 25,44 25,44 25,45 1 5.088
24/1/2024 25,45 22,53 0,00% 22,53 25,45 23,99 22,53 25,44 2 4.798
23/1/2024 25,44 22,53 -11,44% 22,53 25,44 23,98 22,51 25,45 2 4.797
22/1/2024 25,44 25,44 -0,04% 25,44 25,44 25,44 22,60 25,44 1 2.544

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.