O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
24/10/2025 19,41 19,78 -1,54% 19,01 19,79 19,40 19,50 19,79 10 250.349
23/10/2025 19,89 20,09 +0,45% 19,89 20,09 19,99 19,41 20,00 2 3.998
22/10/2025 19,01 20,00 0,00% 19,01 20,00 19,71 19,01 20,00 4 13.800
21/10/2025 19,70 20,00 +2,09% 19,00 20,00 19,40 19,01 20,00 17 159.090
20/10/2025 19,49 19,59 +0,93% 19,49 19,59 19,52 19,17 19,57 3 5.858
17/10/2025 19,41 19,41 0,00% 19,41 19,41 19,40 19,42 19,79 4 62.082
16/10/2025 19,55 19,41 -2,95% 19,41 19,55 19,53 19,41 19,80 7 60.549
15/10/2025 20,00 20,00 0,00% 20,00 20,00 20,00 19,60 20,00 1 4.000
14/10/2025 19,81 20,00 -0,55% 19,47 20,00 19,82 19,60 20,00 10 319.153
13/10/2025 19,81 20,11 -0,05% 19,80 20,11 19,92 19,81 20,11 4 15.937
10/10/2025 20,12 20,12 +0,60% 20,12 20,12 20,12 19,81 20,12 1 48.288
9/10/2025 20,00 20,00 0,00% 20,00 20,00 20,00 19,81 20,00 2 4.000
8/10/2025 20,15 20,00 0,00% 20,00 20,15 20,13 19,81 20,14 3 24.165
7/10/2025 20,00 20,00 -1,14% 20,00 20,00 20,00 19,80 20,00 1 2.000
6/10/2025 20,23 20,23 +1,61% 20,23 20,23 20,23 19,95 20,18 1 2.023
3/10/2025 19,91 19,91 +0,30% 19,91 19,91 19,91 19,96 20,20 1 1.991
2/10/2025 19,95 19,85 -1,73% 19,85 20,87 20,00 19,90 20,40 6 46.019
1/10/2025 20,25 20,20 +0,50% 19,81 20,40 20,08 19,86 20,25 8 24.100
30/9/2025 20,19 20,10 -3,78% 20,10 20,19 20,11 19,81 20,00 2 116.670
29/9/2025 20,39 20,89 +4,97% 19,73 20,89 20,20 19,91 20,39 23 268.704
26/9/2025 20,50 19,90 -1,97% 19,90 20,80 20,04 19,80 19,90 40 108.239
25/9/2025 20,40 20,30 -0,29% 20,00 20,40 20,10 20,00 20,50 3 14.070
24/9/2025 20,40 20,36 -0,20% 20,36 20,69 20,49 20,10 20,40 7 18.446
23/9/2025 20,51 20,40 -0,54% 20,25 20,51 20,35 20,40 20,69 12 246.294
22/9/2025 20,51 20,51 -1,39% 20,51 20,51 20,51 20,51 20,89 1 6.153
19/9/2025 20,70 20,80 -0,14% 20,70 20,80 20,75 20,51 20,83 2 4.150
18/9/2025 20,83 20,83 -0,19% 20,50 20,83 20,68 20,50 20,90 11 105.508
17/9/2025 20,80 20,87 -0,14% 20,20 20,87 20,65 20,25 20,86 12 47.506
16/9/2025 20,88 20,90 +0,58% 20,88 21,10 21,04 20,11 21,00 6 23.154
15/9/2025 19,80 20,78 -1,05% 19,66 20,78 19,92 20,80 20,88 10 117.568
12/9/2025 20,20 21,00 +5,32% 19,25 21,00 20,06 19,80 21,00 13 28.094
11/9/2025 21,09 19,94 -5,05% 19,94 21,09 20,78 18,50 20,90 8 33.262
10/9/2025 21,09 21,00 +2,54% 20,00 21,50 20,68 20,61 20,90 16 384.743
9/9/2025 21,37 20,48 -4,30% 20,48 21,97 21,47 21,05 21,79 37 554.042
8/9/2025 21,40 21,40 +1,61% 21,40 21,40 21,40 21,16 21,69 8 156.220
5/9/2025 21,96 21,06 -4,01% 21,06 21,97 21,94 21,40 21,96 10 76.791
4/9/2025 21,96 21,94 +3,10% 21,94 21,96 21,94 21,21 21,94 10 149.199
3/9/2025 21,98 21,28 -1,62% 21,20 21,98 21,38 21,28 21,57 12 113.360
2/9/2025 21,06 21,63 +2,22% 21,06 21,64 21,58 21,40 21,63 11 32.378
1/9/2025 21,91 21,16 -2,44% 21,16 21,99 21,68 21,05 21,58 14 47.713
29/8/2025 21,69 21,69 +1,64% 21,66 21,70 21,68 21,17 21,68 7 15.180
28/8/2025 21,89 21,34 -1,20% 21,16 21,89 21,40 21,06 21,59 6 32.103
27/8/2025 21,99 21,60 +4,10% 21,01 21,99 21,64 21,16 21,65 8 30.309
26/8/2025 22,00 20,75 -2,54% 20,75 22,00 21,64 21,10 21,61 24 95.227
25/8/2025 20,76 21,29 +1,62% 20,76 22,18 21,22 21,03 21,29 13 159.152
22/8/2025 20,95 20,95 -5,29% 20,95 22,00 20,95 20,95 21,40 10 127.825
21/8/2025 22,00 22,12 +0,55% 20,51 22,19 21,84 20,85 22,14 8 17.477
20/8/2025 21,38 22,00 +9,78% 21,38 22,00 21,69 21,00 22,00 17 36.884
19/8/2025 20,47 20,04 -4,07% 20,04 21,49 20,80 20,04 21,39 9 27.044
18/8/2025 20,80 20,89 +1,46% 20,80 20,89 20,86 20,37 21,00 5 12.516
15/8/2025 20,79 20,59 -0,96% 20,59 20,82 20,76 20,34 20,59 8 89.278
14/8/2025 20,79 20,79 +0,43% 20,79 20,79 20,79 20,30 20,79 2 4.158
13/8/2025 20,69 20,70 +1,77% 19,88 20,70 20,33 20,00 20,79 8 65.056
12/8/2025 20,99 20,34 -3,00% 20,34 20,99 20,56 20,14 20,69 6 61.695
11/8/2025 20,90 20,97 +0,33% 20,80 20,97 20,91 20,56 20,98 9 18.821
8/8/2025 20,80 20,90 +0,67% 20,80 21,00 20,90 20,55 20,99 4 8.360
7/8/2025 21,89 20,76 -5,16% 20,76 21,89 20,80 20,55 20,80 2 54.089
6/8/2025 21,89 21,89 -0,14% 21,89 21,89 21,89 21,10 21,89 2 4.378
5/8/2025 21,98 21,92 +3,79% 21,92 21,98 21,93 21,10 21,89 2 8.774
4/8/2025 21,41 21,12 -1,77% 21,12 21,41 21,33 20,94 21,60 10 78.945
1/8/2025 21,90 21,50 -4,40% 21,38 21,90 21,53 21,51 22,29 8 30.146
31/7/2025 22,49 22,49 -0,35% 22,49 22,49 22,49 21,95 22,49 1 2.249
30/7/2025 22,57 22,57 -1,74% 22,57 22,57 22,57 21,90 22,49 2 29.341
29/7/2025 23,99 22,97 -0,17% 22,10 23,99 22,44 21,90 22,60 15 62.853
23/7/2025 20,01 23,01 +14,99% 20,01 23,01 22,41 23,00 24,00 2 11.205
22/7/2025 22,10 20,01 -9,46% 20,01 22,10 21,26 22,00 23,57 2 10.632
21/7/2025 22,88 22,10 -3,41% 22,10 22,88 22,52 22,10 25,24 3 11.262
18/7/2025 23,99 22,88 -5,02% 22,88 23,99 22,94 21,00 22,88 5 41.309
17/7/2025 23,30 24,09 +2,95% 23,20 24,20 23,87 23,00 24,00 8 19.098
14/7/2025 23,40 23,40 -1,68% 23,40 23,40 23,40 23,30 23,89 2 11.700
11/7/2025 23,80 23,80 +0,46% 23,80 23,80 23,80 23,30 23,90 3 59.500
10/7/2025 24,69 23,69 -1,70% 23,69 24,69 23,93 23,67 23,80 4 33.508
9/7/2025 24,79 24,10 -0,41% 24,10 24,79 24,21 24,05 24,69 4 79.914
8/7/2025 25,12 24,20 -1,67% 24,20 25,25 24,53 24,10 24,79 15 304.234
7/7/2025 25,26 24,61 -1,16% 24,61 25,30 25,09 24,60 25,28 5 85.325
4/7/2025 24,90 24,90 -1,97% 24,90 24,90 24,90 24,91 25,10 2 7.470
3/7/2025 25,64 25,40 +0,08% 24,49 25,64 25,10 24,90 25,44 13 102.923
2/7/2025 25,38 25,38 -0,08% 25,38 25,38 25,38 24,91 25,39 1 22.842
1/7/2025 25,40 25,40 +2,01% 25,40 25,40 25,40 24,80 25,39 1 7.620
30/6/2025 24,90 24,90 -2,35% 24,90 24,90 24,90 24,90 25,35 4 84.660
27/6/2025 25,80 25,50 +0,24% 25,44 25,82 25,58 25,15 25,70 8 324.976
26/6/2025 26,00 25,44 -1,40% 25,44 26,00 25,56 25,43 25,80 4 15.337
25/6/2025 25,80 25,80 -0,77% 25,80 25,80 25,80 25,55 26,00 1 2.580
24/6/2025 25,90 26,00 +0,78% 25,90 26,00 25,95 25,55 26,00 2 5.190
23/6/2025 25,70 25,80 +1,02% 25,70 25,80 25,75 25,55 25,90 2 5.150
20/6/2025 25,54 25,54 -2,89% 25,54 25,54 25,54 25,50 25,69 3 178.780
18/6/2025 26,50 26,30 -1,31% 26,30 26,50 26,40 25,54 25,70 2 5.280
17/6/2025 26,50 26,65 -6,49% 26,35 26,90 26,46 26,50 26,74 7 254.081
9/6/2025 28,50 28,50 -0,59% 28,50 28,50 28,50 28,53 30,79 2 22.800
6/6/2025 28,67 28,67 +5,87% 28,67 28,67 28,67 28,67 29,42 1 2.867
30/5/2025 0,00 0,00 -100,00% 0,00 0,00 29,99 29,99 30,99 1 2.999
29/5/2025 28,51 27,08 -5,68% 27,08 28,51 27,41 27,01 30,99 5 30.158
28/5/2025 29,28 28,71 -5,15% 28,71 29,28 29,11 28,51 30,99 6 163.056
27/5/2025 30,27 30,27 -8,02% 30,27 30,27 30,27 29,28 31,82 1 12.108
23/5/2025 32,91 32,91 +7,90% 32,91 32,91 32,91 30,28 32,91 1 3.291
22/5/2025 32,93 30,50 +0,53% 30,50 32,93 30,54 30,22 32,91 3 161.893
21/5/2025 31,28 30,34 +0,07% 30,34 35,00 30,46 32,80 38,00 3 335.146
20/5/2025 30,32 30,32 -12,32% 30,32 30,32 30,32 30,36 39,96 1 3.032
19/5/2025 32,94 34,58 +14,13% 32,94 34,58 33,76 30,32 32,00 2 6.752
14/5/2025 32,94 30,30 -4,57% 30,30 32,94 30,35 30,30 39,98 2 154.794
8/5/2025 30,30 32,50 +7,26% 30,30 32,50 31,03 30,30 39,98 2 9.310
7/5/2025 32,98 30,30 +0,13% 30,30 32,98 30,40 30,30 32,50 2 79.048
28/4/2025 31,75 31,75 +1,44% 31,75 31,75 31,75 30,38 34,98 1 127.000
25/4/2025 31,00 31,30 -5,72% 31,00 31,30 31,15 30,37 34,98 2 18.690
24/4/2025 33,20 33,20 +10,12% 33,20 33,20 33,20 30,41 35,00 1 39.840
23/4/2025 30,15 30,15 0,00% 30,15 31,90 30,80 30,15 35,00 6 221.820
22/4/2025 30,15 30,15 -5,46% 30,15 30,15 30,15 30,15 31,80 3 180.900
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

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.