O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

WLMM4F - WLM IND COM - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 32,50 31,89 +1,24% 31,89 32,50 32,32 30,15 31,89 2 45.256
11/4/2025 31,50 31,50 0,00% 31,50 31,50 31,50 29,37 31,50 1 94.500
10/4/2025 31,50 31,50 0,00% 31,50 31,50 31,50 29,29 31,50 3 25.200
9/4/2025 31,50 31,50 +0,03% 31,50 31,50 31,50 28,73 31,50 1 3.150
7/4/2025 29,99 31,49 +10,45% 29,99 31,49 31,29 28,02 34,96 3 46.936
31/3/2025 28,51 28,51 -1,69% 28,51 28,51 28,51 28,51 29,99 1 2.851
27/3/2025 29,00 29,00 -7,94% 29,00 29,00 29,00 28,51 29,98 2 133.400
26/3/2025 31,50 31,50 +7,18% 31,50 31,50 31,50 29,00 34,96 2 144.900
25/3/2025 29,39 29,39 -2,26% 29,39 29,39 29,39 28,01 34,96 1 8.817
21/3/2025 28,96 30,07 +4,05% 28,96 30,07 29,91 28,96 34,98 3 41.876
17/3/2025 31,50 28,90 -14,40% 28,90 31,50 30,98 28,94 34,98 3 179.741
11/3/2025 31,87 33,76 +16,25% 29,00 33,76 30,55 29,51 34,98 4 39.723
7/3/2025 29,04 29,04 -1,56% 29,04 29,04 29,04 29,04 32,49 3 217.800
6/3/2025 29,50 29,50 -2,51% 29,50 29,50 29,50 29,04 32,48 1 280.250
5/3/2025 29,99 30,26 +0,90% 29,90 30,32 30,03 28,91 29,89 5 36.036
28/2/2025 28,57 29,99 +3,02% 28,57 30,99 29,99 28,64 34,98 4 119.976
27/2/2025 28,93 29,11 -1,42% 28,93 29,11 29,07 29,46 32,58 2 46.522
26/2/2025 29,00 29,53 -3,18% 28,87 29,53 28,99 28,88 29,98 5 31.896
25/2/2025 29,01 30,50 +4,42% 29,01 30,50 29,69 30,00 30,49 4 23.753
24/2/2025 30,69 29,21 +2,28% 29,21 31,00 30,68 29,21 32,78 4 64.437
21/2/2025 28,56 28,56 -3,87% 28,56 28,56 28,56 28,56 31,00 1 142.800
19/2/2025 28,51 29,71 +0,24% 28,00 29,71 28,13 29,51 30,94 6 59.075
18/2/2025 29,77 29,64 0,00% 29,64 29,77 29,71 28,51 30,97 2 59.436
17/2/2025 30,25 29,64 -4,39% 29,64 30,25 29,83 29,56 30,25 7 59.663
14/2/2025 30,85 31,00 +0,55% 29,78 32,64 30,69 30,85 32,62 10 346.797
13/2/2025 30,84 30,83 +2,97% 29,05 31,21 30,61 29,05 30,84 13 269.391
12/2/2025 31,74 29,94 0,00% 29,94 31,74 30,14 29,05 30,83 8 159.748
11/2/2025 31,76 29,94 -1,48% 29,94 31,76 30,22 29,95 30,83 11 157.149
10/2/2025 33,68 30,39 -9,77% 30,03 33,68 32,14 29,70 30,39 6 45.000
7/2/2025 33,68 33,68 -0,21% 33,68 33,68 33,68 29,99 33,68 1 3.368
6/2/2025 33,75 33,75 0,00% 33,75 33,75 33,75 29,99 33,74 1 6.750
5/2/2025 29,92 33,75 +16,38% 29,92 34,22 30,95 29,71 33,75 10 188.843
4/2/2025 29,91 29,00 -3,04% 29,00 29,93 29,40 29,01 29,93 9 208.792
3/2/2025 29,93 29,91 -0,07% 28,74 29,93 29,66 29,77 29,92 7 50.428
31/1/2025 29,93 29,93 +0,03% 29,93 29,93 29,93 28,01 29,93 1 2.993
30/1/2025 29,92 29,92 0,00% 29,92 29,92 29,92 29,17 29,92 1 11.968
29/1/2025 29,92 29,92 0,00% 29,92 29,92 29,92 28,80 29,92 2 11.968
28/1/2025 29,92 29,92 -0,03% 29,92 29,92 29,92 28,75 29,92 1 2.992
27/1/2025 29,93 29,93 -0,03% 29,93 29,93 29,93 28,90 29,92 1 2.993
24/1/2025 29,94 29,94 -0,07% 29,94 29,94 29,94 28,75 29,94 1 26.946
23/1/2025 29,96 29,96 -0,10% 29,96 29,96 29,96 29,16 29,96 3 11.984
22/1/2025 29,99 29,99 +7,07% 29,99 29,99 29,99 28,99 29,96 1 2.999
21/1/2025 29,97 28,01 -6,60% 28,01 29,97 28,99 28,01 29,99 2 5.798
20/1/2025 29,10 29,99 +3,09% 29,10 29,99 29,12 28,01 29,99 2 107.759
17/1/2025 31,70 29,09 +0,31% 28,82 31,70 29,67 28,82 29,09 4 11.870
16/1/2025 26,88 29,00 +7,97% 26,88 29,52 27,97 29,00 34,98 8 103.524
15/1/2025 26,86 26,86 -10,17% 26,86 26,86 26,86 29,10 29,50 1 64.464
14/1/2025 29,90 29,90 +2,22% 29,90 29,90 29,90 27,36 29,90 1 47.840
13/1/2025 29,24 29,25 +9,02% 29,24 29,25 29,24 29,25 34,98 2 14.624
9/1/2025 30,96 26,83 -13,42% 26,83 30,96 27,51 27,01 34,98 2 16.511
8/1/2025 30,99 30,99 -1,68% 30,99 30,99 30,99 26,83 35,00 1 3.099
7/1/2025 30,99 31,52 +5,07% 30,99 31,52 31,50 26,81 35,00 4 103.958
6/1/2025 26,81 30,00 +11,90% 26,81 30,00 27,44 30,05 31,20 2 13.724
3/1/2025 26,81 26,81 0,00% 26,81 26,81 26,81 26,81 30,00 2 134.050
2/1/2025 31,92 26,81 0,00% 26,81 31,92 31,28 26,81 30,00 3 25.025
30/12/2024 26,81 26,81 0,00% 26,81 26,81 26,81 26,81 29,00 1 5.362
27/12/2024 26,81 26,81 +0,04% 26,81 26,81 26,81 26,81 29,00 1 2.681
26/12/2024 26,80 26,80 +0,49% 26,80 26,80 26,80 26,80 29,00 2 69.680
19/12/2024 26,67 26,67 -8,03% 26,67 26,67 26,67 26,80 29,00 1 2.667
18/12/2024 26,90 29,00 0,00% 26,90 29,00 28,65 26,00 29,00 2 17.190
13/12/2024 26,73 29,00 +8,49% 26,73 29,00 28,05 26,50 29,00 3 75.747
12/12/2024 27,86 26,73 -11,52% 26,73 27,86 27,15 26,73 27,83 15 434.460
6/12/2024 26,13 30,21 +7,82% 26,13 30,21 29,27 26,11 30,21 4 363.019
5/12/2024 28,02 28,02 +7,77% 28,02 28,02 28,02 28,02 29,40 2 25.218
4/12/2024 29,26 26,00 -17,38% 26,00 29,26 28,41 26,11 29,39 7 227.333
29/11/2024 31,39 31,47 +8,11% 31,20 31,47 31,33 29,26 31,46 4 34.467
28/11/2024 30,22 29,11 -3,67% 29,02 30,22 29,15 29,11 30,29 3 46.642
27/11/2024 30,22 30,22 0,00% 30,22 30,22 30,22 29,99 31,39 5 169.232
26/11/2024 30,22 30,22 +2,27% 30,22 30,22 30,22 30,20 30,22 2 12.088
25/11/2024 30,14 29,55 +4,05% 28,96 30,14 29,59 29,06 30,22 4 38.474
22/11/2024 28,40 28,40 -5,93% 28,40 28,40 28,40 27,86 30,14 1 2.840
19/11/2024 29,99 30,19 +7,82% 29,99 30,19 30,09 27,86 30,19 2 24.072
18/11/2024 29,01 28,00 -7,35% 28,00 29,01 28,57 27,02 30,24 2 277.155
13/11/2024 30,22 30,22 +0,07% 30,22 30,22 30,22 29,62 31,30 1 151.100
12/11/2024 29,00 30,20 +1,27% 29,00 30,20 29,36 29,00 32,68 2 29.360
11/11/2024 29,82 29,82 +1,08% 29,82 29,82 29,82 0,00 29,80 1 5.964
8/11/2024 30,00 29,50 -1,34% 29,50 30,00 29,55 29,50 30,99 6 94.565
7/11/2024 30,00 29,90 -3,49% 29,90 30,00 29,96 29,50 30,00 3 35.954
6/11/2024 30,01 30,98 +0,10% 30,00 30,98 30,61 30,00 30,98 5 48.984
5/11/2024 30,99 30,95 -0,13% 30,95 30,99 30,97 30,00 30,99 2 18.586
4/11/2024 30,99 30,99 -0,03% 30,99 30,99 30,99 30,50 30,99 2 9.297
1/11/2024 31,00 31,00 -1,56% 31,00 31,00 31,00 30,01 30,99 2 6.200
31/10/2024 31,49 31,49 0,00% 31,49 31,49 31,49 30,26 31,49 2 6.298
29/10/2024 30,61 31,49 +2,87% 30,61 31,49 31,28 30,26 31,49 3 40.669
28/10/2024 31,49 30,61 +2,03% 30,61 31,49 31,46 30,61 31,48 2 106.978
25/10/2024 30,00 30,00 -4,82% 30,00 30,00 30,00 31,00 31,49 5 120.000
24/10/2024 30,77 31,52 +1,68% 30,22 31,84 30,36 31,21 32,17 6 118.424
23/10/2024 31,00 31,00 -5,17% 31,00 31,00 31,00 31,21 32,69 1 9.300
22/10/2024 32,69 32,69 -0,37% 32,69 32,69 32,69 30,77 32,69 1 9.807
21/10/2024 32,81 32,81 0,00% 32,81 32,81 32,81 30,77 32,81 1 3.281
17/10/2024 32,81 32,81 +6,53% 30,77 32,81 32,68 32,80 32,81 5 52.290
16/10/2024 30,80 30,80 -6,10% 30,80 30,80 30,80 30,76 32,81 3 184.800
14/10/2024 32,80 32,80 +6,67% 32,80 32,80 32,80 30,78 32,36 2 147.600
11/10/2024 30,75 30,75 -4,80% 30,75 30,75 30,75 30,68 32,80 2 92.250
10/10/2024 31,49 32,30 +6,46% 31,48 32,63 31,53 31,97 32,79 5 110.389
9/10/2024 33,97 30,34 +0,20% 30,34 33,97 32,90 30,34 33,97 6 55.934
8/10/2024 34,18 30,28 -3,57% 30,28 34,18 34,00 30,88 30,89 5 78.220
7/10/2024 34,17 31,40 -8,11% 30,12 34,17 31,34 30,11 34,16 7 172.379
4/10/2024 31,40 34,17 +9,24% 31,40 34,17 33,91 30,29 31,40 2 37.310
3/10/2024 31,28 31,28 +2,93% 31,28 31,28 31,28 30,11 31,28 2 9.384
2/10/2024 30,38 30,39 -1,97% 29,66 30,39 29,75 30,75 31,00 4 44.635
26/9/2024 31,00 31,00 0,00% 31,00 31,00 31,00 29,42 34,17 1 3.100
25/9/2024 31,00 31,00 -5,08% 31,00 31,00 31,00 29,39 34,17 4 155.000
24/9/2024 30,80 32,66 +15,86% 30,80 32,66 31,88 29,31 31,00 5 210.440
23/9/2024 28,11 28,19 -8,38% 28,11 28,19 28,15 28,19 30,85 2 45.040
19/9/2024 33,14 30,77 +1,75% 29,88 33,14 30,55 30,37 31,30 6 256.635
18/9/2024 30,24 30,24 -2,48% 30,24 30,24 30,24 30,24 33,56 6 272.160
17/9/2024 31,01 31,01 -9,25% 31,01 31,01 31,01 30,88 34,16 1 3.101
16/9/2024 34,17 34,17 +21,82% 34,16 34,17 34,16 32,25 34,17 3 51.251
13/9/2024 28,05 28,05 -6,19% 28,05 28,05 28,05 28,21 34,17 2 14.025
11/9/2024 30,00 29,90 -1,64% 29,90 30,00 29,92 30,26 34,17 2 11.970
10/9/2024 32,79 30,40 -5,33% 30,40 32,79 32,30 30,00 31,60 3 190.594
9/9/2024 34,16 32,11 -9,04% 32,11 37,09 34,20 32,79 35,00 13 434.359
6/9/2024 35,30 35,30 -4,57% 35,30 35,30 35,30 34,16 34,62 2 31.770
4/9/2024 36,99 36,99 0,00% 36,99 36,99 36,99 34,31 36,99 1 3.699
2/9/2024 36,99 36,99 +2,75% 36,99 36,99 36,99 34,17 36,99 1 3.699
30/8/2024 36,00 36,00 0,00% 36,00 36,00 36,00 36,00 36,99 1 3.600
28/8/2024 36,00 36,00 -0,91% 36,00 36,00 36,00 34,19 37,08 1 7.200
27/8/2024 36,33 36,33 +2,05% 36,33 36,33 36,33 34,16 37,05 3 14.532
26/8/2024 35,60 35,60 +7,62% 35,60 35,60 35,60 34,17 37,09 1 17.800
23/8/2024 34,16 33,08 +0,24% 33,08 35,60 34,81 33,08 35,60 6 351.663
22/8/2024 33,25 33,00 -0,75% 33,00 33,25 33,24 33,00 34,16 3 182.850
21/8/2024 33,25 33,25 +7,22% 33,18 33,25 33,33 31,51 33,80 5 180.010
20/8/2024 31,01 31,01 -4,88% 31,01 31,01 31,01 31,01 33,24 1 3.101
19/8/2024 32,60 32,60 0,00% 32,60 32,60 32,60 31,01 33,00 3 42.380
16/8/2024 32,80 32,60 -0,61% 32,60 32,80 32,60 31,01 33,00 4 123.900
15/8/2024 31,99 32,80 +7,82% 31,00 32,80 32,25 31,12 32,80 6 400.004
14/8/2024 30,46 30,42 -3,37% 30,42 30,46 30,45 30,42 31,73 2 24.364
13/8/2024 31,47 31,48 +4,90% 31,46 31,48 31,47 29,72 32,02 5 242.371
12/8/2024 31,47 30,01 -2,69% 30,01 31,47 30,64 29,99 31,46 10 52.095
9/8/2024 30,00 30,84 +2,05% 30,00 30,84 30,67 30,36 31,47 2 15.336
8/8/2024 30,22 30,22 -3,60% 30,22 30,22 30,22 29,99 30,84 4 175.276
6/8/2024 31,35 31,35 +1,03% 31,35 31,35 31,35 30,23 32,01 1 3.135
5/8/2024 31,60 31,03 +0,03% 30,23 31,60 30,65 30,47 32,79 6 113.436
2/8/2024 30,84 31,02 +0,55% 30,84 31,02 30,87 31,02 32,79 4 52.482
1/8/2024 30,85 30,85 0,00% 30,85 30,85 30,85 31,22 32,79 1 21.595
31/7/2024 32,02 30,85 -2,06% 30,85 32,03 31,02 30,85 32,79 4 291.639
29/7/2024 30,91 31,50 +4,24% 30,54 31,50 30,98 30,23 32,01 3 9.295
25/7/2024 30,24 30,22 -2,52% 30,22 30,24 30,23 30,22 30,99 3 21.163
24/7/2024 31,00 31,00 -0,51% 31,00 31,00 31,00 30,61 32,02 1 40.300
23/7/2024 31,16 31,16 -2,63% 31,16 31,16 31,16 30,23 31,00 1 3.116
22/7/2024 30,70 32,00 +2,89% 30,65 32,00 31,09 30,65 31,58 6 258.065
18/7/2024 30,40 31,10 -1,27% 30,23 31,10 30,31 30,70 32,03 7 227.357
17/7/2024 31,50 31,50 +3,62% 31,50 31,50 31,50 30,83 31,49 1 12.600
16/7/2024 31,35 30,40 -2,60% 30,40 31,35 30,70 30,40 30,97 6 98.250
15/7/2024 31,76 31,21 -1,76% 31,05 31,76 31,33 30,98 31,21 15 313.371
12/7/2024 31,77 31,77 +1,57% 31,77 31,77 31,77 30,60 31,77 1 9.531
11/7/2024 31,09 31,28 -0,19% 31,09 31,30 31,20 30,62 31,28 3 28.082
9/7/2024 31,12 31,34 +0,93% 31,12 31,50 31,29 31,31 32,02 7 485.010
8/7/2024 31,05 31,05 -0,96% 31,05 31,06 31,05 30,22 31,29 5 43.474
5/7/2024 30,60 31,35 +1,13% 30,60 31,99 31,57 31,00 32,02 6 217.861
4/7/2024 31,50 31,00 -2,12% 31,00 31,67 31,38 30,85 32,79 9 197.705
3/7/2024 31,67 31,67 -1,86% 31,67 31,67 31,67 31,67 32,69 2 215.356
2/7/2024 32,80 32,27 +0,69% 32,27 32,80 32,77 30,87 31,88 2 68.827
1/7/2024 31,48 32,05 +1,81% 31,48 32,05 31,60 32,03 32,80 5 221.220
28/6/2024 30,82 31,48 +3,45% 30,82 31,48 30,87 31,40 31,45 2 40.132
27/6/2024 30,29 30,43 +0,46% 30,29 30,43 30,34 29,50 30,82 2 30.346
26/6/2024 30,29 30,29 +8,06% 30,29 30,29 30,29 28,10 30,29 1 6.058
25/6/2024 28,03 28,03 -7,46% 28,03 28,03 28,03 28,03 30,22 1 112.120
24/6/2024 30,29 30,29 -1,05% 30,29 30,29 30,29 28,03 30,29 2 27.261
21/6/2024 30,61 30,61 +0,16% 30,61 30,61 30,61 28,03 30,29 1 6.122
20/6/2024 30,56 30,56 +4,02% 30,56 30,56 30,56 28,03 30,60 1 12.224
19/6/2024 30,60 29,38 -1,04% 28,03 30,81 28,60 28,19 30,81 6 74.364
18/6/2024 30,22 29,69 -1,79% 29,69 30,22 30,05 28,03 30,79 4 234.456
17/6/2024 30,23 30,23 0,00% 30,23 30,23 30,22 30,23 32,00 2 63.482
14/6/2024 30,24 30,23 -3,97% 30,23 30,24 30,23 30,22 30,97 2 45.349
12/6/2024 31,50 31,48 -0,10% 31,48 31,50 31,48 30,23 32,00 2 28.334
10/6/2024 31,30 31,51 +0,10% 31,30 32,01 31,44 31,51 32,00 6 248.441
5/6/2024 30,77 31,48 +5,99% 29,74 31,48 30,25 30,01 31,48 5 308.601
4/6/2024 29,70 29,70 -5,68% 29,70 29,70 29,70 29,70 31,48 1 44.550
3/6/2024 30,76 31,49 +6,06% 30,76 31,49 30,94 31,48 31,49 3 12.377
31/5/2024 29,69 29,69 -6,75% 29,69 29,69 29,69 29,69 31,95 4 207.830
29/5/2024 30,23 31,84 -0,50% 30,22 31,84 30,49 30,22 31,95 3 18.295
28/5/2024 32,01 32,00 +0,69% 32,00 32,01 32,00 30,23 31,50 2 6.401
23/5/2024 30,84 31,78 +0,51% 30,84 31,78 30,89 30,23 31,90 5 52.522
22/5/2024 32,00 31,62 -3,60% 30,98 32,00 31,55 30,98 32,79 8 482.822
21/5/2024 32,80 32,80 0,00% 32,80 32,80 32,80 30,84 32,80 3 19.680
20/5/2024 32,00 32,80 +4,19% 32,00 32,80 32,10 32,01 32,80 3 54.571
16/5/2024 31,48 31,48 +4,93% 31,48 31,48 31,48 30,22 32,00 7 59.812
15/5/2024 30,00 30,00 -4,70% 29,99 30,36 30,05 30,36 31,48 9 294.574
14/5/2024 31,48 31,48 0,00% 31,48 31,48 31,48 30,00 31,48 2 81.848
13/5/2024 31,48 31,48 +4,03% 31,48 31,48 31,48 31,10 31,48 1 44.072
10/5/2024 31,53 30,26 -6,89% 30,26 31,53 31,10 30,43 31,40 7 603.392
9/5/2024 31,52 32,50 +1,47% 31,52 32,50 32,48 31,56 32,98 3 328.102
7/5/2024 33,00 32,03 -0,22% 32,03 33,00 32,07 31,55 32,98 3 76.979
6/5/2024 33,27 32,10 -6,96% 32,10 34,49 32,64 32,03 34,16 13 414.605
3/5/2024 34,50 34,50 +1,47% 34,50 34,50 34,50 33,26 34,49 1 69.000
2/5/2024 33,87 34,00 +7,87% 33,87 34,17 34,08 33,26 35,59 3 293.095
30/4/2024 32,97 31,52 -3,67% 31,51 32,97 32,04 31,81 33,60 5 115.347
29/4/2024 33,00 32,72 -0,30% 32,72 33,52 33,21 32,71 33,70 11 445.017
26/4/2024 31,49 32,82 +9,40% 31,49 32,82 32,16 32,45 33,82 6 636.840
25/4/2024 30,80 30,00 -3,23% 30,00 30,80 30,29 29,02 31,50 5 290.825
24/4/2024 30,71 31,00 -1,59% 30,70 31,00 30,72 30,73 31,95 6 307.281
23/4/2024 30,00 31,50 +7,88% 29,65 31,50 30,81 31,51 32,49 13 640.917
19/4/2024 29,20 29,20 +4,62% 29,20 29,20 29,20 27,88 29,66 4 265.720

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.