B3 · WLMM3 · stock
WLM Participações e Comércio de Máquinas e Veículos S.A. (WLMM3) stock price history
Every B3 trading session of WLM Participações e Comércio de Máquinas e Veículos S.A. from Jul 7, 2017 to Sep 25, 2026: 2,298 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
WLMM3 adjusted close, 2017 to 2026
- R$33.43
- All time high, 2021
- R$23.42
- 52 week high, R$16.56 low
- 2,298
- Daily sessions since 2017
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
WLMM3 key facts
- WLM Participações e Comércio de Máquinas e Veículos S.A. (WLMM3) closed at R$16.65 on Sep 25, 2026 on B3.
- WLMM3's all time high close is R$33.43, set on Jun 17, 2021; its all time low close is R$3.06 on Jun 20, 2018.
- WLMM3's 52 week range is R$16.56 to R$23.42.
- WLMM3 returned -20.8% over the year to Sep 25, 2026 and -38.5% over five years.
- Since Jul 7, 2017 WLMM3 returned +274%, +15.4% a year compounded.
- WLMM3's deepest drawdown was -70.5% from Nov 3, 2017 to Jun 20, 2018.
- DataCedar holds 2,298 daily sessions of WLMM3 history from Jul 7, 2017 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
WLMM3 price chart, 2017 to 2026
WLMM3 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | -18.4% |
| 6 months | -26.9% |
| Year to date | -14.8% |
| 1 year | -20.8% |
| 3 years | -24.4% |
| 5 years | -38.5% |
| 10 years | n/a |
| Since Jul 7, 2017 | +274.0% |
| Compound annual growth, 9.2 years | +15.4% |
WLMM3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$33.43 on Jun 17, 2021
- All time low close
- R$3.06 on Jun 20, 2018
- 52 week high
- R$23.42 on Mar 11, 2026
- 52 week low
- R$16.56 on Sep 23, 2026
- Deepest drawdown
- -70.5% from Nov 3, 2017 to Jun 20, 2018, recovered Jan 7, 2020
- Best single session
- +100.0% on Jul 22, 2020
- Worst single session
- -42.2% on Nov 6, 2017
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2017
- 3.7×
- Best calendar year
- 2019, +167%
- Worst calendar year
- 2022, -35%
WLMM3 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. 2017 starts on Jul 7, 2017; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$19.55 | R$23.42 | R$16.56 | R$16.65 | -14.8% | 7.2K | 184 |
| 2025 | R$21.51 | R$24.51 | R$18.51 | R$19.55 | -9.1% | 7.3K | 250 |
| 2024 | R$18.38 | R$24.76 | R$18.19 | R$21.51 | +17.1% | 18.6K | 251 |
| 2023 | R$16.80 | R$24.40 | R$15.73 | R$18.38 | +9.4% | 19.4K | 248 |
| 2022 | R$25.65 | R$25.74 | R$14.23 | R$16.80 | -34.5% | 6.8K | 250 |
| 2021 | R$16.92 | R$33.47 | R$13.24 | R$25.65 | +58.5% | 103.8K | 247 |
| 2020 | R$8.63 | R$33.10 | R$6.68 | R$16.18 | +74.0% | 260.6K | 248 |
| 2019 | R$3.48 | R$10.02 | R$3.48 | R$9.30 | +167.4% | 57.8K | 248 |
| 2018 | R$5.15 | R$5.15 | R$3.06 | R$3.48 | -32.4% | 146.3K | 246 |
| 2017 | R$4.45 | R$10.36 | R$4.45 | R$5.15 | n/a | 2.7K | 126 |
WLMM3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$16.65 | -15.4% |
| August 2026 | R$19.69 | -1.0% |
| July 2026 | R$19.88 | -2.6% |
| June 2026 | R$20.42 | +4.2% |
| May 2026 | R$19.58 | -14.1% |
| April 2026 | R$22.79 | 0.0% |
| March 2026 | R$22.79 | +1.7% |
| February 2026 | R$22.41 | +12.2% |
| January 2026 | R$19.97 | +2.2% |
| December 2025 | R$19.55 | -2.8% |
| November 2025 | R$20.11 | +8.6% |
| October 2025 | R$18.51 | -11.9% |
About the WLMM3 data
Daily bars. 2,298 sessions from Jul 7, 2017 to Sep 25, 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 24, 2026 forward, most recent session Sep 24, 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 Jul 7, 2017, 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/WLMM3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- WHGR11 Whg Real Estate Fundo De Investimento Imobiliario – Fii
- WHRL3 Whirlpool S.A.
- WHRL4 Whirlpool S.A.
- WIZC3 Wiz Co Participações e Corretagem de Seguros S.A.
- WLMM4 WLM Participações e Comércio de Máquinas e Veículos S.A.
- WPLZ11 Fundo Investec IMB Shopping West Plaza Fund
- WTSP11 Fundo De Investimento Imobiliario Ourinvest Re I
- WUNI34 The Western Union Company
Common questions
WLMM3 share price history
