WLM Industria e Comercio (WLMM3)

WLMM3
🏛️ Brasil →
21.25
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-16 33.88 33.88 33.88 33.88 0.0M
2021-12-09 34.38 34.38 34.38 34.38 0.0M
2021-11-19 35.00 35.43 35.00 35.00 0.0M
2021-11-16 36.00 36.30 35.86 35.86 0.0M
2021-11-10 32.74 32.74 32.71 32.71 0.0M
2021-11-08 32.73 33.00 32.71 32.71 0.0M
2021-11-03 33.25 33.25 32.73 32.73 0.0M
2021-11-01 33.51 33.51 33.31 33.31 0.0M
2021-10-29 34.31 34.71 33.31 33.31 0.0M
2021-10-28 35.01 35.19 35.01 35.19 0.0M
2021-10-20 37.50 37.50 37.50 37.50 0.0M
2021-10-18 33.32 33.32 33.32 33.32 0.0M
2021-10-07 33.97 33.97 33.93 33.93 0.0M
2021-10-06 34.01 34.01 34.00 34.00 0.0M
2021-10-05 35.47 35.47 34.01 34.01 0.0M
2021-10-04 36.00 36.00 34.00 34.00 0.0M
2021-09-23 35.05 35.98 35.05 35.98 0.0M
2021-09-21 37.50 37.50 37.50 37.50 0.0M
2021-09-20 34.00 34.00 34.00 34.00 0.0M
2021-09-16 34.04 35.00 34.04 35.00 0.0M
2021-09-15 34.00 34.00 34.00 34.00 0.0M
2021-09-14 34.00 34.00 34.00 34.00 0.0M
2021-09-08 34.00 34.00 34.00 34.00 0.0M
2021-08-31 34.02 34.02 34.00 34.00 0.0M
2021-08-26 34.00 34.00 34.00 34.00 0.0M
2021-08-17 34.00 34.00 34.00 34.00 0.0M
2021-08-12 34.00 34.00 34.00 34.00 0.0M
2021-08-11 34.20 34.20 34.20 34.20 0.0M
2021-08-06 34.30 34.30 34.30 34.30 0.0M
2021-08-03 35.02 35.08 34.30 34.30 0.0M
2021-08-02 35.04 35.04 35.00 35.00 0.0M
2021-07-30 36.43 37.99 35.00 35.00 0.0M
2021-07-27 38.50 39.49 38.50 39.49 0.0M
2021-07-15 38.99 38.99 38.98 38.98 0.0M
2021-07-14 36.99 36.99 36.99 36.99 0.0M
2021-07-13 34.05 36.99 34.05 36.99 0.0M
2021-07-08 37.49 37.49 37.04 37.04 0.0M
2021-07-07 35.88 35.88 35.88 35.88 0.0M
2021-07-05 38.38 38.38 35.86 35.86 0.0M
2021-06-30 39.00 39.47 39.00 39.46 0.0M
2021-06-28 36.11 36.11 35.90 35.90 0.0M
2021-06-23 36.50 36.50 36.00 36.00 0.0M
2021-06-22 36.02 36.02 36.02 36.02 0.0M
2021-06-21 36.02 37.55 36.01 36.01 0.0M
2021-06-18 44.50 44.55 36.01 37.70 0.0M
2021-06-17 38.99 44.50 38.99 44.50 0.0M
2021-06-15 35.79 36.90 35.79 36.90 0.0M
2021-06-14 35.79 35.79 35.79 35.79 0.0M
2021-06-11 33.94 36.30 33.94 35.79 0.0M
2021-06-09 32.08 32.08 32.08 32.08 0.0M
2021-06-08 29.00 31.70 29.00 31.70 0.0M
2021-06-07 27.00 28.50 27.00 28.50 0.0M
2021-06-04 27.00 27.00 27.00 27.00 0.0M
2021-06-02 26.00 26.00 26.00 26.00 0.0M
2021-06-01 26.80 27.00 26.00 27.00 0.0M
2021-05-31 27.00 27.00 27.00 27.00 0.0M
2021-05-28 26.00 27.00 26.00 27.00 0.0M
2021-05-26 25.80 26.00 25.80 26.00 0.0M
2021-05-25 25.00 25.00 25.00 25.00 0.0M
2021-05-24 23.00 24.29 23.00 24.29 0.0M
2021-05-21 22.05 22.05 22.00 22.00 0.0M
2021-05-19 22.05 22.05 22.01 22.01 0.0M
2021-05-18 23.30 23.30 22.00 22.00 0.0M
2021-05-17 19.52 23.97 19.52 21.53 0.0M
2021-05-14 21.00 23.00 20.06 20.06 0.0M
2021-05-13 19.70 19.70 19.70 19.70 0.0M
2021-05-12 20.29 20.90 19.81 19.81 0.0M
2021-05-10 20.49 20.50 20.49 20.49 0.0M
2021-05-06 19.53 19.53 19.53 19.53 0.0M
2021-05-05 19.52 19.52 19.52 19.52 0.0M
2021-05-03 20.50 20.50 20.50 20.50 0.0M
2021-04-30 19.91 19.91 19.91 19.91 0.0M
2021-04-27 20.99 21.00 20.22 20.22 0.0M
2021-04-26 20.15 20.23 20.15 20.23 0.0M
2021-04-20 20.79 20.99 20.00 20.00 0.0M
2021-04-16 20.05 20.60 20.05 20.60 0.0M
2021-04-15 20.69 20.69 20.01 20.01 0.0M
2021-04-14 20.05 20.06 20.05 20.06 0.0M
2021-04-13 20.01 20.01 20.01 20.01 0.0M
2021-04-12 19.85 20.50 19.81 19.81 0.0M
2021-04-09 19.69 20.38 19.68 20.00 0.0M
2021-04-08 19.60 21.00 19.60 20.80 0.0M
2021-04-07 19.00 19.28 18.99 19.28 0.0M
2021-04-06 19.34 19.34 19.34 19.34 0.0M
2021-04-05 19.00 19.34 18.62 19.34 0.0M
2021-04-01 19.00 19.00 19.00 19.00 0.0M
2021-03-30 18.07 19.30 18.07 19.30 0.0M
2021-03-29 19.00 19.00 18.50 18.92 0.0M
2021-03-25 18.00 18.21 18.00 18.21 0.0M
2021-03-24 18.51 18.51 18.51 18.51 0.0M
2021-03-23 18.51 18.51 18.50 18.50 0.0M
2021-03-19 18.92 19.00 18.29 19.00 0.0M
2021-03-05 18.97 18.97 18.89 18.89 0.0M
2021-03-04 18.56 18.56 18.56 18.56 0.0M
2021-03-03 18.30 18.30 18.20 18.20 0.0M
2021-03-02 18.99 18.99 18.99 18.99 0.0M
2021-03-01 18.01 18.59 18.00 18.59 0.0M
2021-02-26 19.00 19.01 19.00 19.01 0.0M
2021-02-25 20.79 20.80 19.51 19.51 0.0M
2021-02-24 20.10 20.10 19.76 19.76 0.0M
2021-02-22 20.00 20.00 20.00 20.00 0.0M
2021-02-19 20.50 20.98 20.50 20.98 0.0M
2021-02-18 20.89 20.95 20.50 20.50 0.0M
2021-02-17 20.10 20.10 20.10 20.10 0.0M
2021-02-12 19.93 19.93 19.91 19.91 0.0M
2021-02-11 20.07 20.07 19.90 19.90 0.0M
2021-02-10 20.71 20.71 20.05 20.05 0.0M
2021-02-09 21.80 21.81 20.56 20.56 0.0M
2021-02-08 21.69 21.81 21.69 21.80 0.0M
2021-02-05 21.60 21.97 21.60 21.95 0.0M
2021-02-04 21.60 21.60 21.60 21.60 0.0M
2021-02-03 21.55 21.55 21.55 21.55 0.0M
2021-02-02 21.35 21.90 21.35 21.60 0.0M
2021-01-29 22.00 22.00 21.35 21.35 0.0M
2021-01-28 22.00 23.00 21.16 21.27 0.0M
2021-01-27 21.16 21.20 21.16 21.16 0.0M
2021-01-26 22.66 23.49 21.10 21.10 0.0M
2021-01-22 23.51 23.51 22.31 22.31 0.0M
2021-01-21 24.40 24.73 24.40 24.73 0.0M
2021-01-20 25.00 26.99 23.20 23.20 0.0M
2021-01-19 23.00 29.37 23.00 27.00 0.0M
2021-01-18 21.55 23.40 21.55 23.30 0.0M
2021-01-15 22.00 22.35 21.60 21.81 0.0M
2021-01-14 21.90 22.95 21.90 22.31 0.0M
2021-01-13 21.80 21.80 21.70 21.70 0.0M
2021-01-12 22.50 23.00 21.62 21.80 0.0M
2021-01-11 21.01 22.40 21.01 22.00 0.0M
2021-01-08 21.25 21.69 21.25 21.69 0.0M
2021-01-07 21.25 21.25 21.25 21.25 0.0M
2021-01-06 21.00 21.00 21.00 21.00 0.0M
2021-01-05 21.02 21.10 21.00 21.00 0.0M
2021-01-04 23.00 23.00 21.00 21.01 0.0M