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 TodosTempo Gráfico: 6 Meses
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 15,75 | 16,30 | +1,37% | 15,75 | 17,83 | 16,22 | 15,75 | 17,99 | 12 | 133.031 |
| 3/9/2026 | 15,86 | 16,08 | +1,39% | 15,73 | 16,08 | 15,89 | 16,01 | 16,37 | 22 | 414.936 |
| 2/9/2026 | 16,20 | 15,86 | -5,60% | 15,86 | 16,97 | 15,98 | 15,80 | 15,86 | 15 | 284.508 |
| 1/9/2026 | 16,69 | 16,80 | +0,66% | 16,00 | 17,95 | 16,61 | 16,21 | 17,99 | 20 | 294.016 |
| 31/8/2026 | 16,69 | 16,69 | -4,08% | 15,93 | 16,70 | 16,56 | 16,11 | 16,69 | 22 | 233.605 |
| 28/8/2026 | 16,86 | 17,40 | +4,25% | 16,69 | 17,51 | 17,21 | 16,51 | 16,70 | 17 | 375.182 |
| 27/8/2026 | 16,96 | 16,69 | -0,60% | 15,91 | 16,96 | 16,57 | 16,47 | 16,69 | 17 | 122.619 |
| 26/8/2026 | 16,72 | 16,79 | -0,36% | 16,70 | 16,79 | 16,77 | 16,70 | 16,79 | 16 | 258.335 |
| 25/8/2026 | 17,34 | 16,85 | -3,66% | 15,92 | 17,34 | 16,67 | 16,80 | 16,89 | 140 | 1.164.200 |
| 24/8/2026 | 18,84 | 17,49 | -9,85% | 17,29 | 19,99 | 18,15 | 17,45 | 17,80 | 45 | 867.791 |
| 21/8/2026 | 18,99 | 19,40 | +10,98% | 18,99 | 19,49 | 19,35 | 19,01 | 19,02 | 10 | 69.677 |
| 20/8/2026 | 17,00 | 17,48 | -8,86% | 17,00 | 17,50 | 17,46 | 17,07 | 17,47 | 9 | 54.153 |
| 19/8/2026 | 17,50 | 19,18 | +11,19% | 17,50 | 19,18 | 18,54 | 17,49 | 18,23 | 11 | 51.929 |
| 18/8/2026 | 17,50 | 17,25 | -0,29% | 17,03 | 17,50 | 17,29 | 17,30 | 17,50 | 5 | 22.478 |
| 17/8/2026 | 17,49 | 17,30 | -1,09% | 17,30 | 17,59 | 17,43 | 17,03 | 17,49 | 12 | 55.802 |
| 14/8/2026 | 17,00 | 17,49 | +3,61% | 17,00 | 17,49 | 17,27 | 17,00 | 17,49 | 7 | 136.505 |
| 13/8/2026 | 17,50 | 16,88 | -1,29% | 16,88 | 17,50 | 17,21 | 16,88 | 17,50 | 4 | 22.378 |
| 12/8/2026 | 17,09 | 17,10 | +1,00% | 16,99 | 17,48 | 17,23 | 16,60 | 17,19 | 11 | 122.349 |
| 11/8/2026 | 17,08 | 16,93 | +5,68% | 16,01 | 17,09 | 16,21 | 16,02 | 16,87 | 12 | 149.186 |
| 10/8/2026 | 17,40 | 16,02 | -4,13% | 16,02 | 17,40 | 16,83 | 16,03 | 17,14 | 90 | 240.743 |
| 7/8/2026 | 17,05 | 16,71 | -3,91% | 16,71 | 17,05 | 16,83 | 16,65 | 16,99 | 11 | 53.884 |
| 6/8/2026 | 17,11 | 17,39 | +1,64% | 17,05 | 17,50 | 17,40 | 17,05 | 17,39 | 10 | 93.971 |
| 5/8/2026 | 17,49 | 17,11 | +2,64% | 17,11 | 17,49 | 17,21 | 17,00 | 17,11 | 12 | 55.099 |
| 4/8/2026 | 16,93 | 16,67 | -1,19% | 16,67 | 16,93 | 16,81 | 16,55 | 16,92 | 8 | 58.866 |
| 3/8/2026 | 16,59 | 16,87 | -0,06% | 16,59 | 16,87 | 16,76 | 16,87 | 17,49 | 9 | 25.153 |
| 31/7/2026 | 16,70 | 16,88 | +3,24% | 16,70 | 16,88 | 16,82 | 16,35 | 16,37 | 2 | 35.340 |
| 30/7/2026 | 16,43 | 16,35 | -0,97% | 16,35 | 16,99 | 16,43 | 16,35 | 16,74 | 6 | 92.010 |
| 29/7/2026 | 16,80 | 16,51 | -1,73% | 16,02 | 17,17 | 16,76 | 16,95 | 17,11 | 7 | 85.476 |
| 28/7/2026 | 17,00 | 16,80 | -2,89% | 16,80 | 17,02 | 16,90 | 16,80 | 17,32 | 4 | 21.982 |
| 27/7/2026 | 17,39 | 17,30 | -0,52% | 17,30 | 17,39 | 17,32 | 16,80 | 17,29 | 3 | 13.859 |
| 24/7/2026 | 17,00 | 17,39 | +4,76% | 17,00 | 17,39 | 17,07 | 16,92 | 17,29 | 2 | 8.539 |
| 22/7/2026 | 17,00 | 16,60 | -5,09% | 16,50 | 17,00 | 16,58 | 16,77 | 17,64 | 4 | 29.850 |
| 21/7/2026 | 17,49 | 17,49 | -2,78% | 17,49 | 17,49 | 17,49 | 16,80 | 17,49 | 3 | 75.207 |
| 20/7/2026 | 19,00 | 17,99 | +5,20% | 16,85 | 19,00 | 17,55 | 16,80 | 17,89 | 8 | 129.905 |
| 17/7/2026 | 17,59 | 17,10 | -2,29% | 17,10 | 17,59 | 17,17 | 17,25 | 17,49 | 5 | 48.084 |
| 16/7/2026 | 17,85 | 17,50 | -2,67% | 17,50 | 17,85 | 17,43 | 17,31 | 17,50 | 10 | 172.572 |
| 15/7/2026 | 18,42 | 17,98 | -2,55% | 17,98 | 18,42 | 18,09 | 17,98 | 19,16 | 11 | 349.255 |
| 14/7/2026 | 18,43 | 18,45 | +0,65% | 18,43 | 19,25 | 18,71 | 18,45 | 19,95 | 7 | 74.855 |
| 13/7/2026 | 18,33 | 18,33 | -8,35% | 18,33 | 18,33 | 18,33 | 18,33 | 19,26 | 2 | 7.332 |
| 9/7/2026 | 20,00 | 20,00 | +9,29% | 20,00 | 20,00 | 20,00 | 18,30 | 19,99 | 1 | 2.000 |
| 8/7/2026 | 20,00 | 18,30 | +0,33% | 18,30 | 20,00 | 18,95 | 18,30 | 19,99 | 7 | 24.644 |
| 7/7/2026 | 18,24 | 18,24 | -8,57% | 18,24 | 18,24 | 18,24 | 18,30 | 19,85 | 1 | 1.824 |
| 6/7/2026 | 19,95 | 19,95 | 0,00% | 19,95 | 19,95 | 19,95 | 18,24 | 20,00 | 2 | 3.990 |
| 3/7/2026 | 19,60 | 19,95 | +1,84% | 19,60 | 19,95 | 19,63 | 19,60 | 19,95 | 4 | 104.055 |
| 2/7/2026 | 19,59 | 19,59 | 0,00% | 19,59 | 19,59 | 19,59 | 18,23 | 19,60 | 1 | 1.959 |
| 1/7/2026 | 18,80 | 19,59 | +6,82% | 18,46 | 19,59 | 18,78 | 17,71 | 19,60 | 9 | 28.183 |
| 29/6/2026 | 18,36 | 18,34 | -3,93% | 18,34 | 18,36 | 18,34 | 18,34 | 19,58 | 5 | 36.684 |
| 26/6/2026 | 19,10 | 19,09 | -2,10% | 18,26 | 19,10 | 18,53 | 18,36 | 19,59 | 10 | 55.598 |
| 25/6/2026 | 19,50 | 19,50 | +1,35% | 19,50 | 19,50 | 19,50 | 18,70 | 19,10 | 1 | 1.950 |
| 24/6/2026 | 18,50 | 19,24 | -3,51% | 18,26 | 19,24 | 18,44 | 18,26 | 19,94 | 6 | 22.136 |
| 23/6/2026 | 18,87 | 19,94 | +5,67% | 18,26 | 19,94 | 18,87 | 18,26 | 19,94 | 14 | 139.659 |
| 22/6/2026 | 19,30 | 18,87 | -2,23% | 18,87 | 19,80 | 19,07 | 19,40 | 19,79 | 6 | 78.195 |
| 19/6/2026 | 19,29 | 19,30 | +0,10% | 18,31 | 19,30 | 19,27 | 18,41 | 19,90 | 11 | 86.743 |
| 18/6/2026 | 18,26 | 19,28 | +1,47% | 18,21 | 19,28 | 18,30 | 18,26 | 19,28 | 4 | 31.124 |
| 17/6/2026 | 18,41 | 19,00 | +1,88% | 18,41 | 19,29 | 19,04 | 18,20 | 19,29 | 6 | 32.377 |
| 16/6/2026 | 18,64 | 18,65 | +0,81% | 18,64 | 18,65 | 18,64 | 18,65 | 18,95 | 4 | 102.574 |
| 15/6/2026 | 19,09 | 18,50 | -3,90% | 18,50 | 19,09 | 19,04 | 18,43 | 18,94 | 5 | 26.667 |
| 12/6/2026 | 18,20 | 19,25 | +2,94% | 18,10 | 19,25 | 18,25 | 18,50 | 18,77 | 34 | 801.530 |
| 11/6/2026 | 18,60 | 18,70 | -2,09% | 18,00 | 18,80 | 18,39 | 18,50 | 18,69 | 16 | 287.029 |
| 10/6/2026 | 19,10 | 19,10 | -1,50% | 18,85 | 19,23 | 19,07 | 19,00 | 19,10 | 37 | 457.725 |
| 9/6/2026 | 19,18 | 19,39 | +3,03% | 19,10 | 19,79 | 19,32 | 19,10 | 19,39 | 26 | 212.573 |
| 8/6/2026 | 18,80 | 18,82 | -3,34% | 18,75 | 19,50 | 19,12 | 18,75 | 19,19 | 22 | 258.219 |
| 5/6/2026 | 19,78 | 19,47 | +1,67% | 18,50 | 19,79 | 19,00 | 18,80 | 19,79 | 21 | 423.736 |
| 3/6/2026 | 19,79 | 19,15 | -4,25% | 19,15 | 19,79 | 19,66 | 19,15 | 19,79 | 3 | 15.734 |
| 2/6/2026 | 20,00 | 20,00 | +4,44% | 18,92 | 20,00 | 19,72 | 19,30 | 19,60 | 6 | 69.028 |
| 1/6/2026 | 19,44 | 19,15 | -0,98% | 18,91 | 19,60 | 19,35 | 18,85 | 20,00 | 13 | 253.518 |
| 29/5/2026 | 19,34 | 19,34 | +1,79% | 19,34 | 19,34 | 19,34 | 19,00 | 19,39 | 1 | 1.934 |
| 28/5/2026 | 19,20 | 19,00 | -1,04% | 19,00 | 19,33 | 19,06 | 19,00 | 19,29 | 9 | 190.611 |
| 27/5/2026 | 19,35 | 19,20 | +1,05% | 19,20 | 19,35 | 19,22 | 19,20 | 19,34 | 7 | 90.345 |
| 26/5/2026 | 19,45 | 19,00 | -2,56% | 19,00 | 19,59 | 19,35 | 19,00 | 19,59 | 19 | 193.538 |
| 25/5/2026 | 19,75 | 19,50 | -1,02% | 19,50 | 19,89 | 19,67 | 19,40 | 19,60 | 5 | 49.186 |
| 22/5/2026 | 20,10 | 19,70 | -2,72% | 19,70 | 20,10 | 19,80 | 19,60 | 19,80 | 10 | 87.145 |
| 21/5/2026 | 20,27 | 20,25 | -0,25% | 20,25 | 20,35 | 20,25 | 20,10 | 20,32 | 5 | 74.942 |
| 20/5/2026 | 19,95 | 20,30 | +2,53% | 19,95 | 20,60 | 20,08 | 19,95 | 20,39 | 8 | 106.440 |
| 19/5/2026 | 20,00 | 19,80 | -1,05% | 19,76 | 20,00 | 19,85 | 19,50 | 21,49 | 9 | 146.956 |
| 18/5/2026 | 20,01 | 20,01 | -1,43% | 20,01 | 20,01 | 20,01 | 19,97 | 20,01 | 4 | 30.015 |
| 14/5/2026 | 20,97 | 20,30 | -4,25% | 20,30 | 20,97 | 20,57 | 20,25 | 20,69 | 46 | 119.326 |
| 13/5/2026 | 20,66 | 21,20 | +2,42% | 20,60 | 21,60 | 20,66 | 20,97 | 21,30 | 10 | 256.211 |
| 12/5/2026 | 20,85 | 20,70 | -2,13% | 20,70 | 21,58 | 21,17 | 20,65 | 21,60 | 10 | 21.172 |
| 7/5/2026 | 20,57 | 21,15 | +2,17% | 20,57 | 21,15 | 20,92 | 20,57 | 21,20 | 11 | 52.321 |
| 6/5/2026 | 20,75 | 20,70 | +0,44% | 20,35 | 20,75 | 20,51 | 20,57 | 20,80 | 16 | 41.034 |
| 5/5/2026 | 20,84 | 20,61 | -1,86% | 20,61 | 20,84 | 20,76 | 20,60 | 20,75 | 5 | 45.673 |
| 4/5/2026 | 21,00 | 21,00 | -0,33% | 21,00 | 21,00 | 21,00 | 20,84 | 21,07 | 1 | 2.100 |
| 29/4/2026 | 20,70 | 21,07 | -0,57% | 20,00 | 21,07 | 20,40 | 20,60 | 20,99 | 17 | 53.042 |
| 28/4/2026 | 21,19 | 21,19 | +0,43% | 21,19 | 21,19 | 21,19 | 20,70 | 21,19 | 6 | 31.785 |
| 27/4/2026 | 21,10 | 21,10 | -2,09% | 21,10 | 21,10 | 21,10 | 20,70 | 21,19 | 1 | 2.110 |
| 24/4/2026 | 21,18 | 21,55 | +4,11% | 21,18 | 21,55 | 21,24 | 20,80 | 21,60 | 8 | 23.374 |
| 22/4/2026 | 20,80 | 20,70 | -0,48% | 20,70 | 20,80 | 20,76 | 20,80 | 21,20 | 3 | 6.230 |
| 20/4/2026 | 21,30 | 20,80 | -1,84% | 20,80 | 21,50 | 20,87 | 20,95 | 21,20 | 12 | 131.504 |
| 17/4/2026 | 21,10 | 21,19 | +1,10% | 21,10 | 21,19 | 21,16 | 20,90 | 21,20 | 3 | 29.627 |
| 16/4/2026 | 21,09 | 20,96 | +1,26% | 20,96 | 21,09 | 21,02 | 20,60 | 20,96 | 2 | 4.205 |
| 15/4/2026 | 21,00 | 20,70 | -0,43% | 20,70 | 21,00 | 20,95 | 20,60 | 21,09 | 6 | 18.862 |
| 14/4/2026 | 21,21 | 20,79 | -1,00% | 20,79 | 21,25 | 20,96 | 20,70 | 21,01 | 8 | 148.821 |
| 13/4/2026 | 20,99 | 21,00 | +1,06% | 20,80 | 21,00 | 20,86 | 20,80 | 21,10 | 10 | 58.423 |
| 10/4/2026 | 21,10 | 20,78 | -1,24% | 20,78 | 21,49 | 21,34 | 20,50 | 20,78 | 11 | 74.700 |
| 9/4/2026 | 20,63 | 21,04 | +0,62% | 20,63 | 21,34 | 21,03 | 20,90 | 21,10 | 10 | 178.831 |
| 8/4/2026 | 20,58 | 20,91 | -0,48% | 20,58 | 21,10 | 20,90 | 20,81 | 21,10 | 9 | 35.544 |
| 7/4/2026 | 21,01 | 21,01 | -2,14% | 21,01 | 21,01 | 21,01 | 20,92 | 21,01 | 4 | 25.212 |
| 6/4/2026 | 21,02 | 21,47 | 0,00% | 21,02 | 21,47 | 21,42 | 21,01 | 21,45 | 2 | 23.572 |
| 2/4/2026 | 21,47 | 21,47 | +1,71% | 21,47 | 21,47 | 21,47 | 21,01 | 21,47 | 2 | 4.294 |
| 1/4/2026 | 21,62 | 21,11 | -2,45% | 21,11 | 21,64 | 21,49 | 21,01 | 21,59 | 9 | 165.485 |
| 31/3/2026 | 21,62 | 21,64 | +0,09% | 21,62 | 21,64 | 21,63 | 21,54 | 21,64 | 3 | 6.490 |
| 30/3/2026 | 22,40 | 21,62 | -2,61% | 21,62 | 22,40 | 21,96 | 21,54 | 21,65 | 8 | 24.157 |
| 27/3/2026 | 22,03 | 22,20 | -2,59% | 22,03 | 22,20 | 22,03 | 21,95 | 22,30 | 2 | 50.686 |
| 25/3/2026 | 22,79 | 22,79 | +0,40% | 22,79 | 22,79 | 22,79 | 21,95 | 22,79 | 1 | 2.279 |
| 24/3/2026 | 22,70 | 22,70 | +0,93% | 22,70 | 22,70 | 22,70 | 21,95 | 22,69 | 1 | 2.270 |
| 23/3/2026 | 21,96 | 22,49 | +0,45% | 21,96 | 23,14 | 22,67 | 21,95 | 22,69 | 24 | 156.432 |
| 20/3/2026 | 22,49 | 22,39 | +0,22% | 22,39 | 22,49 | 22,48 | 21,96 | 22,39 | 2 | 35.974 |
| 19/3/2026 | 22,34 | 22,34 | -4,12% | 22,30 | 22,34 | 22,33 | 21,96 | 22,34 | 3 | 33.506 |
| 18/3/2026 | 22,20 | 23,30 | +2,42% | 22,14 | 23,30 | 22,38 | 21,96 | 23,30 | 3 | 11.192 |
| 17/3/2026 | 22,92 | 22,75 | -0,91% | 22,30 | 22,92 | 22,68 | 22,20 | 22,79 | 15 | 34.027 |
| 16/3/2026 | 23,03 | 22,96 | +5,27% | 22,96 | 23,13 | 23,03 | 22,92 | 23,29 | 4 | 16.125 |
| 13/3/2026 | 22,60 | 21,81 | -5,17% | 21,81 | 22,60 | 22,00 | 21,80 | 23,30 | 10 | 44.015 |
| 12/3/2026 | 22,80 | 23,00 | -3,04% | 22,80 | 23,00 | 22,85 | 22,60 | 23,29 | 2 | 9.140 |
| 11/3/2026 | 23,72 | 23,72 | +3,40% | 23,72 | 23,72 | 23,72 | 20,81 | 23,70 | 1 | 4.744 |
| 10/3/2026 | 21,96 | 22,94 | -3,29% | 20,86 | 23,84 | 21,76 | 22,93 | 23,72 | 17 | 47.885 |
| 6/3/2026 | 23,72 | 23,72 | -1,94% | 23,72 | 23,72 | 23,72 | 21,96 | 23,47 | 3 | 97.252 |