WLM Industria e Comercio SA (WLMM4)

WLMM4
🏛️ ブラジル →
20.24
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 36.61 39.89 36.61 39.84 0.0M
2021-12-29 39.94 39.94 39.00 39.86 0.0M
2021-12-28 39.98 39.98 37.20 39.25 0.0M
2021-12-27 39.96 39.96 37.01 37.01 0.0M
2021-12-23 37.57 37.57 37.57 37.57 0.0M
2021-12-22 39.94 40.00 38.25 39.91 0.0M
2021-12-21 39.97 39.97 37.00 39.80 0.0M
2021-12-17 39.89 39.89 39.39 39.89 0.0M
2021-12-16 39.94 39.94 39.60 39.60 0.0M
2021-12-15 39.11 39.11 39.11 39.11 0.0M
2021-12-14 38.00 38.00 36.98 36.98 0.0M
2021-12-13 38.56 39.99 35.52 35.52 0.0M
2021-12-10 38.00 38.99 38.00 38.99 0.0M
2021-12-09 37.30 37.99 37.27 37.99 0.0M
2021-12-08 36.21 37.30 36.21 37.28 0.0M
2021-12-07 36.99 37.24 36.01 36.01 0.0M
2021-12-06 36.20 36.98 35.90 36.98 0.0M
2021-12-03 35.00 36.94 35.00 36.93 0.0M
2021-12-02 33.46 36.89 33.46 36.89 0.0M
2021-12-01 36.90 36.90 33.61 35.84 0.0M
2021-11-30 36.99 36.99 36.00 36.00 0.0M
2021-11-26 35.04 35.55 35.00 35.55 0.0M
2021-11-25 35.62 35.62 35.62 35.62 0.0M
2021-11-24 35.46 35.57 35.46 35.57 0.0M
2021-11-23 35.46 35.46 35.20 35.20 0.0M
2021-11-22 34.40 34.54 34.40 34.54 0.0M
2021-11-19 34.37 34.54 34.37 34.54 0.0M
2021-11-18 34.00 34.00 34.00 34.00 0.0M
2021-11-17 33.74 34.49 33.74 34.49 0.0M
2021-11-16 34.53 34.53 34.53 34.53 0.0M
2021-11-12 32.47 33.95 32.00 33.95 0.0M
2021-11-11 31.69 31.85 30.50 31.85 0.0M
2021-11-10 32.80 32.80 30.00 30.00 0.0M
2021-11-09 35.50 35.50 31.78 31.78 0.0M
2021-11-08 36.50 36.50 33.74 34.24 0.0M
2021-11-05 33.56 36.87 33.24 36.11 0.0M
2021-11-04 36.00 36.00 36.00 36.00 0.0M
2021-11-03 36.20 36.71 34.99 34.99 0.0M
2021-11-01 38.95 38.95 36.15 36.73 0.0M
2021-10-29 39.80 39.80 37.01 38.00 0.0M
2021-10-28 37.86 38.96 36.00 38.84 0.0M
2021-10-27 38.80 39.84 37.02 38.98 0.0M
2021-10-26 37.74 38.03 36.02 38.00 0.0M
2021-10-25 38.25 38.25 35.02 37.01 0.0M
2021-10-22 37.55 38.99 34.01 34.01 0.0M
2021-10-21 38.85 39.99 36.00 39.89 0.0M
2021-10-20 37.15 40.00 37.15 40.00 0.0M
2021-10-19 39.99 39.99 39.07 39.99 0.0M
2021-10-18 40.00 40.50 39.42 39.42 0.0M
2021-10-15 40.00 40.48 40.00 40.48 0.0M
2021-10-14 40.49 40.49 40.48 40.48 0.0M
2021-10-13 40.49 40.50 40.00 40.00 0.0M
2021-10-08 39.91 40.42 39.91 40.42 0.0M
2021-10-07 39.00 39.00 37.17 38.99 0.0M
2021-10-06 39.00 39.00 38.17 38.17 0.0M
2021-10-05 39.89 40.00 39.52 39.52 0.0M
2021-10-04 39.90 39.90 39.39 39.39 0.0M
2021-10-01 40.00 41.33 38.50 39.90 0.0M
2021-09-30 41.68 41.68 40.00 40.90 0.0M
2021-09-29 39.40 41.50 39.40 41.50 0.0M
2021-09-24 38.21 41.49 38.21 41.49 0.0M
2021-09-23 41.43 41.50 40.00 41.50 0.0M
2021-09-22 38.74 41.36 38.74 41.36 0.0M
2021-09-21 37.85 40.99 37.85 40.96 0.0M
2021-09-20 41.89 41.99 38.51 40.00 0.0M
2021-09-17 40.00 41.50 38.95 41.50 0.0M
2021-09-16 38.45 41.40 38.45 40.90 0.0M
2021-09-15 38.59 38.59 38.53 38.53 0.0M
2021-09-14 37.89 37.89 37.89 37.89 0.0M
2021-09-10 38.73 38.73 36.98 37.00 0.0M
2021-09-09 35.37 38.44 34.41 37.00 0.0M
2021-09-08 38.45 38.45 37.72 37.72 0.0M
2021-09-03 37.99 37.99 37.99 37.99 0.0M
2021-09-02 38.71 38.71 36.11 36.67 0.0M
2021-09-01 38.72 38.73 35.51 38.19 0.0M
2021-08-31 38.24 38.65 37.97 37.97 0.0M
2021-08-30 37.91 39.24 37.91 38.00 0.0M
2021-08-27 37.45 38.45 37.45 37.99 0.0M
2021-08-26 39.60 39.89 36.13 37.90 0.0M
2021-08-25 37.19 39.41 37.19 38.99 0.0M
2021-08-24 37.10 37.96 35.00 36.51 0.0M
2021-08-23 36.99 37.40 34.83 36.24 0.0M
2021-08-20 35.10 36.47 35.10 36.45 0.0M
2021-08-19 34.65 36.00 33.58 35.96 0.0M
2021-08-18 34.10 35.88 33.05 35.62 0.0M
2021-08-17 33.50 34.90 32.22 34.90 0.0M
2021-08-16 35.57 37.69 32.85 32.85 0.0M
2021-08-13 36.61 36.61 34.36 36.24 0.0M
2021-08-12 37.39 38.09 35.90 35.93 0.0M
2021-08-11 36.17 39.11 35.51 36.80 0.0M
2021-08-10 35.39 37.38 35.16 36.80 0.0M
2021-08-09 36.71 37.37 35.61 36.00 0.0M
2021-08-06 36.80 37.50 36.07 37.40 0.0M
2021-08-05 36.23 37.70 36.01 37.29 0.0M
2021-08-04 35.21 36.98 34.01 36.98 0.0M
2021-08-03 32.21 36.80 32.21 36.80 0.0M
2021-08-02 35.03 36.10 34.85 34.85 0.0M
2021-07-30 36.99 36.99 35.16 35.16 0.0M
2021-07-29 35.37 36.59 35.22 36.52 0.0M
2021-07-28 35.66 37.00 35.20 36.01 0.0M
2021-07-27 35.55 36.89 35.40 36.00 0.0M
2021-07-26 35.45 37.47 35.41 36.00 0.0M
2021-07-23 35.70 36.69 35.70 35.82 0.0M
2021-07-22 37.08 38.75 35.70 35.70 0.0M
2021-07-21 37.07 38.92 37.07 38.50 0.0M
2021-07-20 35.20 38.85 35.20 38.49 0.0M
2021-07-19 38.00 39.10 38.00 38.01 0.0M
2021-07-16 35.81 38.84 35.81 38.84 0.0M
2021-07-15 35.19 41.46 35.19 36.71 0.0M
2021-07-14 36.02 39.00 36.02 37.26 0.0M
2021-07-13 37.41 38.00 36.00 38.00 0.0M
2021-07-12 37.35 37.35 35.99 37.00 0.0M
2021-07-08 38.92 38.92 34.88 35.02 0.0M
2021-07-06 37.94 37.94 36.99 36.99 0.0M
2021-07-05 35.14 36.99 35.14 36.90 0.0M
2021-07-02 39.00 39.00 36.83 36.83 0.0M
2021-07-01 40.17 40.17 37.00 37.50 0.0M
2021-06-30 39.00 40.18 38.23 40.04 0.0M
2021-06-29 39.98 40.19 39.16 40.19 0.0M
2021-06-28 39.11 41.77 39.03 40.69 0.0M
2021-06-25 42.11 42.85 40.51 42.40 0.0M
2021-06-24 42.50 42.50 40.50 42.00 0.0M
2021-06-23 43.04 43.04 40.01 42.29 0.0M
2021-06-22 40.40 43.63 40.40 42.31 0.0M
2021-06-21 38.00 41.96 38.00 41.96 0.0M
2021-06-18 41.00 41.00 40.05 41.00 0.0M
2021-06-17 40.50 42.15 39.37 39.61 0.0M
2021-06-16 39.95 40.32 37.27 40.32 0.0M
2021-06-15 35.01 39.80 35.01 39.80 0.0M
2021-06-14 37.01 38.00 37.01 38.00 0.0M
2021-06-11 36.00 39.00 36.00 39.00 0.0M
2021-06-09 38.00 38.00 35.00 37.50 0.0M
2021-06-08 37.00 37.51 37.00 37.51 0.0M
2021-06-04 34.80 35.38 34.38 35.00 0.0M
2021-06-02 34.09 34.75 34.09 34.75 0.0M
2021-06-01 34.40 34.50 31.12 34.50 0.0M
2021-05-31 32.50 33.79 32.30 33.79 0.0M
2021-05-28 32.15 32.44 32.15 32.44 0.0M
2021-05-27 31.99 32.46 31.99 32.46 0.0M
2021-05-26 32.49 32.50 32.10 32.50 0.0M
2021-05-25 32.43 32.43 31.99 32.33 0.0M
2021-05-24 30.85 31.89 30.00 31.50 0.0M
2021-05-21 32.46 32.46 29.50 30.00 0.0M
2021-05-20 32.49 32.50 31.00 31.00 0.0M
2021-05-19 32.42 32.42 29.84 32.41 0.0M
2021-05-18 33.00 33.00 31.59 32.34 0.0M
2021-05-17 30.73 33.01 30.00 31.70 0.0M
2021-05-14 29.22 31.00 28.95 29.49 0.0M
2021-05-13 29.11 29.11 27.66 28.18 0.0M
2021-05-12 27.87 28.23 27.20 28.00 0.0M
2021-05-11 28.85 28.85 26.61 26.61 0.0M
2021-05-10 28.85 28.92 28.23 28.30 0.0M
2021-05-07 29.80 29.80 28.52 29.25 0.0M
2021-05-06 29.70 29.70 28.23 29.18 0.0M
2021-05-05 29.25 30.00 28.34 28.66 0.0M
2021-05-04 29.85 29.85 28.73 28.85 0.0M
2021-05-03 28.71 30.40 28.71 29.12 0.0M
2021-04-30 28.15 30.61 28.15 30.61 0.0M
2021-04-29 30.50 30.50 30.40 30.40 0.0M
2021-04-28 30.00 30.69 28.71 30.69 0.0M
2021-04-27 29.31 30.00 29.30 30.00 0.0M
2021-04-26 29.65 30.39 29.65 30.39 0.0M
2021-04-23 30.00 30.01 30.00 30.01 0.0M
2021-04-20 30.00 30.00 29.25 29.25 0.0M
2021-04-19 30.50 30.50 30.50 30.50 0.0M
2021-04-16 29.95 31.00 28.59 29.99 0.0M
2021-04-15 29.88 29.88 29.24 29.24 0.0M
2021-04-14 29.25 29.50 29.24 29.50 0.0M
2021-04-13 29.84 29.84 28.63 29.80 0.0M
2021-04-12 29.86 29.90 29.50 29.50 0.0M
2021-04-09 28.44 29.84 28.08 29.77 0.0M
2021-04-08 28.29 28.29 27.95 28.19 0.0M
2021-04-07 28.36 28.36 27.21 27.71 0.0M
2021-04-06 28.20 28.40 27.62 28.37 0.0M
2021-04-05 28.80 28.80 27.31 27.76 0.0M
2021-04-01 28.65 28.65 27.80 28.49 0.0M
2021-03-31 28.19 28.94 27.96 27.96 0.0M
2021-03-30 29.45 29.45 29.45 29.45 0.0M
2021-03-29 29.87 29.87 28.68 28.99 0.0M
2021-03-19 29.20 29.96 29.20 29.96 0.0M
2021-03-18 29.43 29.43 29.43 29.43 0.0M
2021-03-17 29.03 29.39 29.00 29.27 0.0M
2021-03-16 29.92 29.92 29.10 29.79 0.0M
2021-03-15 29.01 29.89 28.60 28.60 0.0M
2021-03-08 30.20 30.20 30.20 30.20 0.0M
2021-03-05 30.59 30.60 28.17 30.32 0.0M
2021-03-04 30.00 30.00 28.51 30.00 0.0M
2021-03-03 28.01 29.49 27.01 28.98 0.0M
2021-03-02 30.50 30.50 30.50 30.50 0.0M
2021-03-01 29.97 29.97 29.97 29.97 0.0M
2021-02-26 29.80 29.80 28.12 29.50 0.0M
2021-02-25 29.00 29.89 28.97 29.00 0.0M
2021-02-24 30.60 30.60 30.58 30.58 0.0M
2021-02-23 29.00 30.50 29.00 30.50 0.0M
2021-02-19 30.50 30.70 30.50 30.70 0.0M
2021-02-18 30.50 30.50 30.50 30.50 0.0M
2021-02-17 30.40 30.49 30.40 30.49 0.0M
2021-02-12 29.18 29.97 28.84 29.97 0.0M
2021-02-11 27.59 29.23 27.59 29.19 0.0M
2021-02-10 27.41 27.49 27.00 27.00 0.0M
2021-02-09 27.59 28.34 27.20 28.00 0.0M
2021-02-08 27.49 27.50 27.20 27.20 0.0M
2021-02-05 28.01 28.45 27.00 27.00 0.0M
2021-02-04 28.88 28.89 28.88 28.89 0.0M
2021-02-03 28.40 28.40 28.00 28.21 0.0M
2021-02-02 27.20 28.37 27.20 28.37 0.0M
2021-02-01 27.40 28.00 27.00 27.00 0.0M
2021-01-29 27.21 27.27 26.63 27.24 0.0M
2021-01-28 28.49 28.49 26.63 26.63 0.0M
2021-01-27 28.44 28.44 27.30 27.90 0.0M
2021-01-26 28.00 28.36 28.00 28.17 0.0M
2021-01-22 27.79 27.79 27.70 27.70 0.0M
2021-01-21 27.20 28.39 27.10 27.10 0.0M
2021-01-20 30.30 30.30 27.09 27.09 0.0M
2021-01-19 30.25 30.99 29.89 29.89 0.0M
2021-01-18 31.20 31.20 29.50 30.00 0.0M
2021-01-15 31.60 31.60 30.90 30.90 0.0M
2021-01-14 31.89 32.00 31.00 31.21 0.0M
2021-01-13 31.89 31.89 31.89 31.89 0.0M
2021-01-12 31.16 31.85 31.16 31.85 0.0M
2021-01-11 31.50 31.86 30.20 31.86 0.0M
2021-01-08 31.00 31.49 31.00 31.49 0.0M
2021-01-07 31.00 31.40 30.21 31.00 0.0M
2021-01-06 30.26 31.48 30.26 30.60 0.0M
2021-01-05 31.50 32.00 31.50 32.00 0.0M
2021-01-04 31.30 31.50 31.30 31.50 0.0M