Wilson Sons Holdings Brasil S.A. (PORT3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 1.98436560433 | 16.63 | 17.04 | 16.52 | 926633 | 16.63284686 | CS |
| 4 | 0.1 | 0.593119810202 | 16.86 | 17.04 | 16.52 | 483417 | 16.71650037 | CS |
| 12 | 0.53 | 3.22580645161 | 16.43 | 17.04 | 16.05 | 571455 | 16.58975078 | CS |
| 26 | 0.31 | 1.86186186186 | 16.65 | 17.85 | 15.47 | 1838120 | 16.43291602 | CS |
| 52 | -0.74 | -4.18079096045 | 17.7 | 18.44 | 14.35 | 1208989 | 16.47064629 | CS |
| 156 | -38.94 | -69.6601073345 | 55.9 | 64.85 | 7.2 | 648173 | 14.78373932 | CS |
| 260 | -53.07 | -75.7818077967 | 70.03 | 73.51 | 7.2 | 583835 | 15.15753754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 16.96 | 0.21 | 1.25 | 16.75 | 17.04 | 16.64 | 629500 |
| 1741296540 | 16.75 | 0.16 | 0.96 | 16.629999 | 16.82 | 16.52 | 992800 |
| 1741210140 | 16.59 | 0.03 | 0.18 | 16.559999 | 16.77 | 16.55 | 462500 |
| 1740778200 | 16.559999 | -0.14 | -0.84 | 16.629999 | 16.73 | 16.55 | 1324600 |
| 1740691740 | 16.7 | 0.04 | 0.24 | 16.64 | 16.76 | 16.62 | 419000 |
| 1740605400 | 16.66 | -0.04 | -0.24 | 16.82 | 16.82 | 16.649999 | 811400 |
| 1740519000 | 16.7 | 0.04 | 0.24 | 16.66 | 16.75 | 16.66 | 176100 |
| 1740432540 | 16.66 | -0.14 | -0.83 | 16.82 | 16.84 | 16.66 | 274100 |
| 1740173400 | 16.8 | 0.05 | 0.30 | 16.8 | 16.81 | 16.67 | 343700 |
| 1740087000 | 16.75 | 0.03 | 0.18 | 16.75 | 16.84 | 16.719999 | 313800 |
| 1740000540 | 16.719999 | -0.06 | -0.36 | 16.7 | 16.81 | 16.7 | 281700 |
| 1739914140 | 16.78 | -0.1 | -0.59 | 16.84 | 16.9 | 16.68 | 311800 |
| 1739827800 | 16.88 | 0 | 0.00 | 16.92 | 16.93 | 16.8 | 415100 |
| 1739568600 | 16.88 | 0.06 | 0.36 | 16.98 | 16.98 | 16.82 | 385400 |
| 1739482140 | 16.82 | 0.07 | 0.42 | 16.75 | 16.85 | 16.75 | 339700 |
| 1739395740 | 16.75 | -0.05 | -0.30 | 16.8 | 16.86 | 16.75 | 459900 |
| 1739309400 | 16.8 | 0 | 0.00 | 16.87 | 16.87 | 16.75 | 326300 |
| 1739222940 | 16.8 | 0.1 | 0.60 | 16.73 | 16.85 | 16.719999 | 525600 |
| 1738963800 | 16.7 | -0.05 | -0.30 | 16.86 | 16.86 | 16.7 | 538000 |
| 1738877340 | 16.75 | 0.06 | 0.36 | 16.73 | 16.8 | 16.69 | 224600 |
| 1738790940 | 16.69 | -0.17 | -1.01 | 16.86 | 16.92 | 16.46 | 573500 |
| 1738704600 | 16.86 | -0.04 | -0.24 | 16.89 | 16.94 | 16.8 | 378000 |
| 1738618200 | 16.9 | -0.07 | -0.41 | 16.91 | 16.93 | 16.82 | 938400 |
| 1738358940 | 16.97 | -0.02 | -0.12 | 16.89 | 17.01 | 16.85 | 562900 |
| 1738272540 | 16.99 | 0.18 | 1.07 | 16.87 | 17.01 | 16.79 | 478800 |
| 1738186200 | 16.81 | -0.02 | -0.12 | 16.78 | 16.84 | 16.75 | 682300 |
| 1738099740 | 16.83 | -0.05 | -0.30 | 16.86 | 16.87 | 16.73 | 591300 |
| 1738013340 | 16.88 | 0.12 | 0.72 | 16.75 | 16.88 | 16.66 | 943300 |
| 1737754200 | 16.76 | 0.09 | 0.54 | 16.68 | 16.76 | 16.559999 | 773900 |
| 1737667740 | 16.67 | -0.02 | -0.12 | 16.64 | 16.73 | 16.61 | 591700 |
| 1737581400 | 16.69 | 0.06 | 0.36 | 16.6 | 16.73 | 16.579999 | 484500 |
| 1737495000 | 16.629999 | 0.03 | 0.18 | 16.52 | 16.719999 | 16.52 | 311800 |
| 1737408600 | 16.6 | 0.11 | 0.67 | 16.48 | 16.68 | 16.43 | 213000 |
| 1737149400 | 16.489999 | 0.23 | 1.41 | 16.32 | 16.51 | 16.26 | 268400 |
| 1737062940 | 16.26 | -0.15 | -0.91 | 16.39 | 16.41 | 16.25 | 416500 |
| 1736976540 | 16.41 | 0.18 | 1.11 | 16.29 | 16.46 | 16.19 | 411400 |
| 1736890140 | 16.23 | 0.08 | 0.50 | 16.239999 | 16.309999 | 16.05 | 477500 |
| 1736803740 | 16.149999 | -0.17 | -1.04 | 16.329999 | 16.329999 | 16.07 | 989500 |
| 1736544540 | 16.32 | -0.18 | -1.09 | 16.45 | 16.5 | 16.26 | 586200 |
| 1736458140 | 16.5 | -0.04 | -0.24 | 16.5 | 16.59 | 16.469999 | 481100 |
| 1736371740 | 16.54 | -0.15 | -0.90 | 16.67 | 16.67 | 16.53 | 677800 |
| 1736285400 | 16.69 | 0 | 0.00 | 16.88 | 16.88 | 16.64 | 622200 |
| 1736198940 | 16.69 | 0.21 | 1.27 | 16.399999 | 16.73 | 16.399999 | 861900 |
| 1735939740 | 16.48 | 0.02 | 0.12 | 16.399999 | 16.53 | 16.35 | 1845800 |
| 1735853400 | 16.46 | 0.15 | 0.92 | 16.28 | 16.629999 | 16.17 | 1070100 |
| 1735594200 | 16.309999 | -0.02 | -0.12 | 16.3 | 16.45 | 16.27 | 426800 |
| 1735334940 | 16.329999 | 0.08 | 0.49 | 16.5 | 16.51 | 16.239999 | 745600 |
| 1735248540 | 16.25 | 0.09 | 0.56 | 16.14 | 16.28 | 16.12 | 352000 |
| 1734989340 | 16.16 | -0.14 | -0.86 | 16.27 | 16.3 | 16.149999 | 355700 |
| 1734730200 | 16.3 | -0.09 | -0.55 | 16.39 | 16.45 | 16.26 | 660300 |
| 1734643800 | 16.39 | 0.07 | 0.43 | 16.25 | 16.44 | 16.25 | 1090900 |
| 1734557400 | 16.32 | -0.08 | -0.49 | 16.35 | 16.41 | 16.26 | 464000 |
| 1734470940 | 16.399999 | 0.12 | 0.74 | 16.27 | 16.489999 | 16.27 | 361700 |
| 1734384540 | 16.28 | -0.1 | -0.61 | 16.37 | 16.399999 | 16.28 | 516500 |
| 1734125340 | 16.379999 | -0.09 | -0.55 | 16.43 | 16.51 | 16.329999 | 640200 |
| 1734039000 | 16.469999 | -0.03 | -0.18 | 16.46 | 16.5 | 16.42 | 414400 |
| 1733952540 | 16.5 | 0 | 0.00 | 16.64 | 16.64 | 16.43 | 1306900 |
| 1733866140 | 16.5 | 0.09 | 0.55 | 16.489999 | 16.5 | 16.44 | 705600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
