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
2023-12-28 29.59 29.59 29.36 29.36 0.0M
2023-12-27 29.66 29.66 27.95 28.99 0.0M
2023-12-26 29.18 29.18 29.18 29.18 0.0M
2023-12-22 28.70 28.70 28.70 28.70 0.0M
2023-12-21 26.79 28.41 26.79 28.41 0.0M
2023-12-20 28.23 28.23 27.78 28.22 0.0M
2023-12-19 27.77 28.60 27.75 27.78 0.0M
2023-12-15 28.80 28.80 28.80 28.80 0.0M
2023-12-12 29.17 29.17 29.17 29.17 0.0M
2023-12-08 29.17 29.17 28.13 28.13 0.0M
2023-12-07 28.50 28.50 28.50 28.50 0.0M
2023-12-01 28.70 28.70 28.70 28.70 0.0M
2023-11-30 28.70 28.70 28.61 28.61 0.0M
2023-11-29 29.66 29.66 28.32 28.32 0.0M
2023-11-28 29.66 29.66 28.70 29.18 0.0M
2023-11-27 28.23 29.52 27.57 29.52 0.0M
2023-11-24 26.79 29.55 26.79 29.55 0.0M
2023-11-20 28.70 28.70 28.70 28.70 0.0M
2023-11-17 28.42 28.42 28.42 28.42 0.0M
2023-11-16 27.05 27.94 27.05 27.94 0.0M
2023-11-14 28.70 28.72 27.27 27.27 0.0M
2023-11-13 30.13 30.13 27.91 27.91 0.0M
2023-11-10 32.39 32.95 29.97 29.97 0.0M
2023-11-09 32.92 33.24 32.42 32.42 0.0M
2023-11-08 34.95 34.95 33.24 33.24 0.0M
2023-11-07 35.15 35.23 34.67 35.23 0.0M
2023-11-06 35.18 35.18 34.84 34.84 0.0M
2023-11-03 35.58 35.58 34.94 34.94 0.0M
2023-11-01 35.61 35.61 34.94 35.24 0.0M
2023-10-31 35.33 35.52 35.01 35.52 0.0M
2023-10-30 35.18 35.42 34.78 35.05 0.0M
2023-10-27 35.14 35.45 34.86 35.43 0.0M
2023-10-26 35.61 35.61 34.79 34.79 0.0M
2023-10-25 35.62 35.62 35.28 35.62 0.0M
2023-10-24 37.00 37.00 35.61 35.61 0.0M
2023-10-23 36.76 36.99 36.48 36.72 0.0M
2023-10-20 37.03 37.03 36.47 36.74 0.0M
2023-10-19 37.04 37.14 37.04 37.14 0.0M
2023-10-18 37.17 37.18 37.03 37.18 0.0M
2023-10-17 37.32 37.32 37.04 37.05 0.0M
2023-10-16 37.27 37.27 37.04 37.16 0.0M
2023-10-13 37.17 37.47 36.92 37.35 0.0M
2023-10-11 37.19 37.19 36.43 36.93 0.0M
2023-10-10 37.04 37.22 36.91 37.04 0.0M
2023-10-09 37.15 37.60 36.53 37.04 0.0M
2023-10-06 37.14 37.71 37.14 37.60 0.0M
2023-10-05 37.46 37.69 37.03 37.69 0.0M
2023-10-04 37.27 37.28 36.96 37.12 0.0M
2023-10-03 37.58 37.58 37.08 37.28 0.0M
2023-10-02 36.87 37.22 35.64 37.22 0.0M
2023-09-29 35.49 37.56 35.49 37.56 0.0M
2023-09-28 37.04 37.39 37.04 37.37 0.0M
2023-09-27 37.22 37.32 36.59 37.04 0.0M
2023-09-26 37.37 37.37 37.15 37.15 0.0M
2023-09-25 36.57 37.40 36.55 37.04 0.0M
2023-09-22 37.41 37.52 36.68 37.36 0.0M
2023-09-21 37.41 37.41 37.04 37.41 0.0M
2023-09-20 37.30 37.58 37.04 37.41 0.0M
2023-09-19 37.03 37.49 37.03 37.37 0.0M
2023-09-18 37.45 37.93 36.78 37.03 0.0M
2023-09-15 36.27 37.93 36.27 37.93 0.0M
2023-09-14 37.04 37.23 36.25 37.22 0.0M
2023-09-13 37.04 37.04 35.66 37.04 0.0M
2023-09-12 37.03 37.04 36.56 37.04 0.0M
2023-09-11 36.09 36.80 36.09 36.57 0.0M
2023-09-09 37.99 37.99 37.99 37.99 0.0M
2023-09-08 35.62 36.27 33.24 36.08 0.0M
2023-09-06 36.43 37.03 35.61 35.61 0.0M
2023-09-05 36.57 36.57 36.18 36.18 0.0M
2023-09-04 36.55 36.56 33.82 36.46 0.0M
2023-09-02 38.09 38.09 38.09 38.09 0.0M
2023-09-01 36.28 36.28 35.81 36.18 0.0M
2023-08-31 36.00 37.04 36.00 36.09 0.0M
2023-08-30 35.33 36.11 35.33 36.00 0.0M
2023-08-29 34.38 35.14 33.61 35.14 0.0M
2023-08-28 34.38 34.85 33.72 34.38 0.0M
2023-08-25 35.10 35.10 32.97 34.31 0.0M
2023-08-24 34.76 35.15 32.53 34.10 0.0M
2023-08-23 34.69 34.69 33.25 34.57 0.0M
2023-08-22 33.06 33.99 32.81 33.32 0.0M
2023-08-21 32.56 32.72 32.37 32.72 0.0M
2023-08-18 32.75 32.75 31.26 32.54 0.0M
2023-08-17 31.89 32.68 31.35 32.30 0.0M
2023-08-16 29.46 31.91 29.46 31.91 0.0M
2023-08-15 31.45 31.89 29.46 31.35 0.0M
2023-08-14 29.93 31.35 29.74 31.35 0.0M
2023-08-11 28.98 30.97 28.57 30.59 0.0M
2023-08-10 28.50 30.39 28.04 30.39 0.0M
2023-08-09 28.78 28.92 26.49 28.88 0.0M
2023-08-08 27.43 28.74 25.93 28.74 0.0M
2023-08-07 27.62 28.27 25.47 27.35 0.0M
2023-08-04 27.90 28.06 25.45 27.39 0.0M
2023-08-03 25.61 27.34 25.61 27.34 0.0M
2023-08-02 23.70 25.08 22.59 25.08 0.0M
2023-08-01 20.76 23.38 20.76 23.38 0.0M
2023-07-31 20.74 22.14 20.74 22.14 0.0M
2023-07-28 20.49 20.74 20.49 20.74 0.0M
2023-07-27 20.07 20.50 19.34 19.61 0.0M
2023-07-26 19.41 19.41 19.41 19.41 0.0M
2023-07-25 19.51 19.51 19.16 19.41 0.0M
2023-07-24 19.23 19.50 19.16 19.32 0.0M
2023-07-21 19.32 19.41 19.04 19.23 0.0M
2023-07-20 19.14 19.36 19.14 19.15 0.0M
2023-07-19 19.41 19.41 18.82 18.82 0.0M
2023-07-18 18.91 19.12 18.87 18.98 0.0M
2023-07-17 18.86 19.19 18.82 18.82 0.0M
2023-07-14 19.36 19.36 18.85 18.85 0.0M
2023-07-13 18.90 19.39 18.90 19.18 0.0M
2023-07-12 19.23 19.23 19.02 19.21 0.0M
2023-07-11 19.17 19.17 18.85 18.92 0.0M
2023-07-10 19.03 19.14 18.72 18.98 0.0M
2023-07-07 19.12 19.12 18.74 18.91 0.0M
2023-07-06 19.27 19.27 18.77 19.12 0.0M
2023-07-05 19.27 19.27 18.49 19.14 0.0M
2023-07-04 19.98 20.16 19.14 19.14 0.0M
2023-07-03 20.07 20.08 19.42 19.42 0.0M
2023-06-30 19.83 20.22 19.51 19.67 0.0M
2023-06-29 20.16 20.55 19.80 19.89 0.0M
2023-06-28 20.17 20.46 19.80 19.80 0.0M
2023-06-27 20.50 20.73 19.80 20.08 0.0M
2023-06-26 20.32 20.46 19.80 20.42 0.0M
2023-06-23 20.22 20.46 19.99 20.27 0.0M
2023-06-22 20.03 20.03 19.97 20.01 0.0M
2023-06-21 19.75 19.99 19.67 19.99 0.0M
2023-06-20 19.43 19.70 18.85 19.66 0.0M
2023-06-19 19.71 19.80 19.53 19.66 0.0M
2023-06-16 21.31 21.31 19.67 19.67 0.0M
2023-06-15 21.64 21.64 20.98 21.20 0.0M
2023-06-14 21.21 21.30 21.02 21.21 0.0M
2023-06-13 21.68 21.68 21.48 21.48 0.0M
2023-06-12 21.76 22.10 21.67 21.68 0.0M
2023-06-09 22.19 22.25 21.68 21.81 0.0M
2023-06-07 22.15 22.15 22.15 22.15 0.0M
2023-06-06 22.15 22.15 22.15 22.15 0.0M
2023-06-05 22.06 22.15 22.06 22.15 0.0M
2023-05-31 22.06 22.22 22.06 22.22 0.0M
2023-05-30 22.01 22.01 21.87 21.87 0.0M
2023-05-29 22.22 22.22 21.02 21.90 0.0M
2023-05-26 22.19 22.24 22.16 22.24 0.0M
2023-05-25 21.68 22.24 21.68 22.24 0.0M
2023-05-24 21.81 21.93 21.81 21.93 0.0M
2023-05-23 21.97 21.97 20.75 21.40 0.0M
2023-05-22 21.95 21.95 21.21 21.67 0.0M
2023-05-19 21.21 21.97 21.21 21.97 0.0M
2023-05-18 21.68 21.68 21.68 21.68 0.0M
2023-05-15 21.49 21.68 21.49 21.68 0.0M
2023-05-12 20.26 20.93 19.80 20.93 0.0M
2023-05-11 18.85 19.80 18.85 19.80 0.0M
2023-05-09 19.51 19.51 19.33 19.33 0.0M
2023-05-08 19.14 19.33 19.03 19.33 0.0M
2023-05-06 20.00 20.00 20.00 20.00 0.0M
2023-05-05 17.91 18.85 17.91 18.85 0.0M
2023-05-04 18.57 18.76 17.35 17.35 0.0M
2023-05-03 18.29 18.29 17.95 18.29 0.0M
2023-05-02 18.85 18.85 18.01 18.10 0.0M
2023-04-28 17.98 18.44 17.98 18.44 0.0M
2023-04-27 17.53 17.71 17.53 17.53 0.0M
2023-04-26 18.29 18.29 17.52 17.52 0.0M
2023-04-25 18.34 18.34 17.43 17.52 0.0M
2023-04-24 18.34 18.35 17.52 17.98 0.0M
2023-04-20 17.98 17.98 17.33 17.93 0.0M
2023-04-19 18.27 18.27 17.06 17.52 0.0M
2023-04-18 19.73 20.00 18.67 18.81 0.0M
2023-04-17 20.10 20.10 19.36 19.36 0.0M
2023-04-14 20.75 20.75 19.73 19.73 0.0M
2023-04-13 20.76 21.47 20.11 20.25 0.0M
2023-04-12 21.79 21.79 20.75 21.62 0.0M
2023-04-11 20.76 21.19 20.75 21.15 0.0M
2023-04-10 21.48 21.82 20.87 21.61 0.0M
2023-04-06 21.21 21.57 20.42 21.47 0.0M
2023-04-05 20.98 21.87 20.82 21.38 0.0M
2023-04-04 21.67 22.02 21.67 22.02 0.0M
2023-04-03 21.99 21.99 20.32 21.87 0.0M
2023-03-31 21.94 22.04 21.67 21.67 0.0M
2023-03-30 22.01 22.01 21.81 21.99 0.0M
2023-03-29 21.61 22.02 21.61 21.94 0.0M
2023-03-28 21.16 21.72 21.16 21.72 0.0M
2023-03-27 20.91 21.39 20.91 21.39 0.0M
2023-03-24 20.72 21.51 20.11 20.93 0.0M
2023-03-22 20.72 20.72 20.72 20.72 0.0M
2023-03-21 20.28 20.28 20.28 20.28 0.0M
2023-03-20 20.79 21.11 19.28 19.28 0.0M
2023-03-17 20.52 21.34 20.28 20.74 0.0M
2023-03-07 21.57 21.83 20.36 21.63 0.0M
2023-03-03 19.84 21.51 19.83 21.50 0.0M
2023-03-01 18.83 21.80 18.83 21.57 0.0M
2023-02-27 22.22 22.23 22.04 22.13 0.0M
2023-02-24 22.47 22.47 22.47 22.47 0.0M
2023-02-22 21.49 22.13 21.49 22.13 0.0M
2023-02-17 19.82 21.20 19.82 21.20 0.0M
2023-02-15 20.28 21.48 20.28 21.48 0.0M
2023-02-13 21.67 21.67 21.67 21.67 0.0M
2023-02-10 20.93 21.23 20.93 21.23 0.0M
2023-02-09 20.93 20.93 20.93 20.93 0.0M
2023-02-08 18.89 20.53 18.89 20.53 0.0M
2023-02-03 19.36 19.82 19.36 19.82 0.0M
2023-02-02 19.13 19.13 19.13 19.13 0.0M
2023-02-01 18.81 18.90 17.52 18.89 0.0M
2023-01-31 17.52 18.90 17.52 18.90 0.0M
2023-01-30 16.87 17.89 16.87 17.06 0.0M
2023-01-27 15.95 16.60 15.95 16.60 0.0M
2023-01-26 16.04 16.32 16.04 16.32 0.0M
2023-01-25 15.95 15.95 15.67 15.67 0.0M
2023-01-24 15.54 15.67 15.38 15.67 0.0M
2023-01-23 15.22 15.39 14.75 15.39 0.0M
2023-01-20 14.29 14.66 14.29 14.61 0.0M
2023-01-19 14.38 14.40 13.92 14.13 0.0M
2023-01-18 14.66 14.66 14.20 14.20 0.0M
2023-01-17 15.03 15.03 14.48 14.65 0.0M
2023-01-16 16.41 16.41 14.61 14.61 0.0M
2023-01-13 17.00 17.00 16.14 16.14 0.0M
2023-01-12 17.17 17.17 16.54 16.85 0.0M
2023-01-11 17.80 17.80 16.60 16.97 0.0M
2023-01-10 17.91 17.97 17.31 17.31 0.0M
2023-01-09 18.49 18.49 17.98 18.16 0.0M
2023-01-06 18.18 18.51 18.18 18.22 0.0M
2023-01-05 18.63 18.72 18.05 18.05 0.0M
2023-01-04 19.39 19.72 18.22 18.22 0.0M
2023-01-03 20.47 20.80 19.54 19.54 0.0M
2023-01-02 20.02 20.62 19.81 20.27 0.0M