B3 · WALM34 · stock
Walmart Inc. (WALM34) stock price history
Every B3 trading session of Walmart Inc. from Oct 5, 2010 to Sep 28, 2026: 3,971 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WALM34 adjusted close, 2010 to 2026
- R$43.78
- All time high, 2026
- R$43.80
- 52 week high, R$32.47 low
- 3,971
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
WALM34 key facts
- Walmart Inc. (WALM34) closed at R$35.09 on Sep 28, 2026 on B3.
- WALM34's all time high close is R$43.78, set on Feb 12, 2026; its all time low close is R$1.41 on Oct 18, 2010.
- WALM34's 52 week range is R$32.47 to R$43.80.
- WALM34 returned +3.0% over the year to Sep 28, 2026 and +133.7% over five years.
- Over ten years WALM34 returned +753%, +23.9% a year compounded.
- WALM34's deepest drawdown was -31.4% from Nov 1, 2021 to May 20, 2022.
- DataCedar holds 3,971 daily sessions of WALM34 history from Oct 5, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WALM34 price chart, 2010 to 2026
WALM34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | -5.3% |
| 6 months | -12.3% |
| Year to date | -8.0% |
| 1 year | +3.0% |
| 3 years | +110.7% |
| 5 years | +133.7% |
| 10 years | +752.6% |
| Since Oct 5, 2010 | +2,331% |
| Compound annual growth, 16.0 years | +22.1% |
WALM34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$43.78 on Feb 12, 2026
- All time low close
- R$1.41 on Oct 18, 2010
- 52 week high
- R$43.80 on Feb 13, 2026
- 52 week low
- R$32.47 on Nov 14, 2025
- Deepest drawdown
- -31.4% from Nov 1, 2021 to May 20, 2022, recovered Feb 1, 2024
- Best single session
- +22.1% on Dec 28, 2011
- Worst single session
- -17.6% on Jun 13, 2014
- Volatility, 1 year annualised
- 30.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2010
- 24.3×
- Best calendar year
- 2024, +124%
- Worst calendar year
- 2016, -6%
WALM34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 5, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$38.07 | R$43.80 | R$33.00 | R$35.09 | -8.0% | 6.1M | 185 |
| 2025 | R$34.07 | R$40.27 | R$28.25 | R$38.16 | +9.8% | 13.6M | 250 |
| 2024 | R$15.69 | R$37.08 | R$15.51 | R$34.77 | +124.2% | 8M | 251 |
| 2023 | R$15.15 | R$16.93 | R$14.21 | R$15.50 | +2.2% | 8.8M | 248 |
| 2022 | R$15.80 | R$16.68 | R$11.41 | R$15.17 | -3.7% | 16.1M | 250 |
| 2021 | R$14.73 | R$16.89 | R$13.19 | R$15.75 | +7.5% | 17.5M | 247 |
| 2020 | R$9.22 | R$16.55 | R$9.05 | R$14.66 | +58.5% | 18.8M | 248 |
| 2019 | R$6.65 | R$9.75 | R$6.43 | R$9.25 | +36.0% | 5.7M | 248 |
| 2018 | R$5.97 | R$7.55 | R$5.25 | R$6.80 | +11.9% | 21.6M | 246 |
| 2017 | R$4.03 | R$6.09 | R$3.69 | R$6.08 | +50.7% | 1.3M | 254 |
| 2016 | R$4.30 | R$4.70 | R$3.83 | R$4.03 | -6.1% | 6M | 249 |
| 2015 | R$3.94 | R$4.58 | R$3.74 | R$4.30 | +9.4% | 9.1M | 246 |
| 2014 | R$3.05 | R$4.01 | R$2.78 | R$3.93 | +28.7% | 5M | 248 |
| 2013 | R$2.30 | R$3.14 | R$2.19 | R$3.05 | +32.9% | 2M | 248 |
| 2012 | R$1.76 | R$2.53 | R$1.76 | R$2.30 | +30.4% | 409.2K | 245 |
| 2011 | R$1.44 | R$1.77 | R$1.44 | R$1.76 | +22.0% | 103.2K | 249 |
| 2010 | R$1.44 | R$1.46 | R$1.40 | R$1.44 | n/a | 67.2K | 59 |
WALM34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$35.09 | +3.5% |
| August 2026 | R$33.89 | -3.9% |
| July 2026 | R$35.25 | -3.2% |
| June 2026 | R$36.43 | +0.0% |
| May 2026 | R$36.42 | -10.0% |
| April 2026 | R$40.48 | -0.1% |
| March 2026 | R$40.53 | +0.1% |
| February 2026 | R$40.48 | +4.2% |
| January 2026 | R$38.87 | +1.9% |
| December 2025 | R$38.16 | +4.4% |
| November 2025 | R$36.54 | +5.8% |
| October 2025 | R$34.55 | +1.4% |
About the WALM34 data
Daily bars. 3,971 sessions from Oct 5, 2010 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WALM34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
WALM34 share price history
