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 | -0.01 | -0.0634920634921 | 15.75 | 16.32 | 15.72 | 398160 | 16.06687713 | CS |
| 4 | 1.11 | 7.58714969241 | 14.63 | 16.32 | 14.39 | 401795 | 15.31540288 | CS |
| 12 | -1.04 | -6.1978545888 | 16.78 | 17.5 | 14.35 | 670995 | 15.96499099 | CS |
| 26 | -1.65 | -9.48821161587 | 17.39 | 18.44 | 14.35 | 588874 | 16.58705312 | CS |
| 52 | 2.82 | 21.826625387 | 12.92 | 18.44 | 12.44 | 454583 | 15.70965054 | CS |
| 156 | -54.29 | -77.5239183207 | 70.03 | 73.51 | 7.2 | 365912 | 13.90453031 | CS |
| 260 | -54.29 | -77.5239183207 | 70.03 | 73.51 | 7.2 | 365912 | 13.90453031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 15.74 | -0.27 | -1.69 | 16 | 16 | 15.72 | 435700 |
| 1721251800 | 16.01 | 0.1 | 0.63 | 15.81 | 16.01 | 15.76 | 162900 |
| 1721165340 | 15.91 | -0.28 | -1.73 | 16.09 | 16.09 | 15.8 | 397600 |
| 1721079000 | 16.19 | 0.05 | 0.31 | 16.21 | 16.32 | 16.02 | 382000 |
| 1720819800 | 16.14 | 0.08 | 0.50 | 16.059999 | 16.219999 | 15.96 | 397700 |
| 1720733400 | 16.059999 | 0.44 | 2.82 | 15.75 | 16.129999 | 15.75 | 650600 |
| 1720647000 | 15.62 | 0.04 | 0.26 | 15.71 | 15.78 | 15.56 | 216100 |
| 1720560540 | 15.58 | 0.13 | 0.84 | 15.45 | 15.65 | 15.34 | 188300 |
| 1720474200 | 15.45 | -0.11 | -0.71 | 15.47 | 15.53 | 15.38 | 217200 |
| 1720215000 | 15.56 | 0.19 | 1.24 | 15.38 | 15.57 | 15.15 | 415200 |
| 1720128540 | 15.37 | 0.23 | 1.52 | 15.06 | 15.44 | 15.06 | 570200 |
| 1720042200 | 15.14 | 0.26 | 1.75 | 14.91 | 15.24 | 14.87 | 244400 |
| 1719955800 | 14.88 | -0.24 | -1.59 | 15.06 | 15.2 | 14.85 | 663800 |
| 1719869400 | 15.12 | -0.08 | -0.53 | 15.21 | 15.21 | 15 | 1008800 |
| 1719610200 | 15.2 | 0.01 | 0.07 | 15.23 | 15.31 | 15.05 | 283400 |
| 1719523800 | 15.19 | 0.19 | 1.27 | 15 | 15.23 | 14.84 | 391700 |
| 1719437400 | 15 | 0.15 | 1.01 | 14.85 | 15 | 14.7 | 254800 |
| 1719351000 | 14.85 | 0.12 | 0.81 | 14.8 | 14.85 | 14.58 | 179500 |
| 1719264600 | 14.73 | 0.1 | 0.68 | 14.77 | 14.86 | 14.56 | 282400 |
| 1719005400 | 14.63 | 0.12 | 0.83 | 14.51 | 14.63 | 14.39 | 633300 |
| 1718918940 | 14.51 | -0.05 | -0.34 | 14.63 | 14.71 | 14.42 | 496000 |
| 1718832540 | 14.56 | 0.09 | 0.62 | 14.43 | 14.56 | 14.35 | 186100 |
| 1718746200 | 14.47 | 0.02 | 0.14 | 14.45 | 14.57 | 14.45 | 331100 |
| 1718659800 | 14.45 | -0.1 | -0.69 | 14.53 | 14.57 | 14.45 | 420900 |
| 1718400600 | 14.55 | -0.25 | -1.69 | 14.86 | 14.86 | 14.53 | 506500 |
| 1718314200 | 14.8 | -0.27 | -1.79 | 15.07 | 15.07 | 14.78 | 526400 |
| 1718227800 | 15.07 | -0.15 | -0.99 | 15.27 | 15.4 | 15.02 | 505200 |
| 1718141400 | 15.22 | 0.21 | 1.40 | 15 | 15.33 | 14.9 | 282400 |
| 1718055000 | 15.01 | -0.05 | -0.33 | 15.06 | 15.15 | 14.89 | 460300 |
| 1717795800 | 15.06 | -0.26 | -1.70 | 15.23 | 15.28 | 15.05 | 366600 |
| 1717709400 | 15.32 | 0.16 | 1.06 | 15.23 | 15.42 | 15.15 | 278200 |
| 1717622940 | 15.16 | -0.08 | -0.52 | 15.27 | 15.37 | 15.1 | 378200 |
| 1717536600 | 15.24 | -0.03 | -0.20 | 15.25 | 15.31 | 15.11 | 348100 |
| 1717450200 | 15.27 | -0.13 | -0.84 | 15.39 | 15.54 | 15.26 | 475700 |
| 1717191000 | 15.4 | -0.15 | -0.96 | 15.55 | 15.55 | 15.32 | 1968200 |
| 1717018140 | 15.55 | -0.15 | -0.96 | 15.7 | 15.7 | 15.52 | 546000 |
| 1716931740 | 15.7 | -0.15 | -0.95 | 15.68 | 15.95 | 15.65 | 677400 |
| 1716845340 | 15.85 | 0 | 0.00 | 15.93 | 15.95 | 15.76 | 215700 |
| 1716586200 | 15.85 | -0.07 | -0.44 | 15.92 | 15.98 | 15.8 | 424800 |
| 1716499800 | 15.92 | 0.27 | 1.73 | 15.75 | 15.97 | 15.57 | 389200 |
| 1716413340 | 15.65 | -0.26 | -1.63 | 15.91 | 15.92 | 15.6 | 983700 |
| 1716327000 | 15.91 | -0.04 | -0.25 | 15.9 | 16.05 | 15.75 | 477600 |
| 1716240600 | 15.95 | -0.14 | -0.87 | 16.09 | 16.23 | 15.81 | 1038100 |
| 1715981400 | 16.09 | -0.19 | -1.17 | 16.25 | 16.329999 | 16.03 | 577200 |
| 1715895000 | 16.28 | -0.07 | -0.43 | 16.34 | 16.44 | 16.18 | 635600 |
| 1715808600 | 16.35 | 0 | 0.00 | 16.25 | 16.5 | 16.25 | 297700 |
| 1715722200 | 16.35 | -0.03 | -0.18 | 16.36 | 16.57 | 16.239999 | 549500 |
| 1715635800 | 16.379999 | 0 | 0.00 | 16.379999 | 16.41 | 16.28 | 399100 |
| 1715376600 | 16.379999 | -0.03 | -0.18 | 16.41 | 16.629999 | 16.35 | 937500 |
| 1715290140 | 16.41 | -0.26 | -1.56 | 16.67 | 16.67 | 16.34 | 999800 |
| 1715203800 | 16.67 | 0.02 | 0.12 | 16.68 | 16.75 | 16.54 | 1246600 |
| 1715117400 | 16.649999 | -0.01 | -0.06 | 16.76 | 16.79 | 16.55 | 666500 |
| 1715031000 | 16.66 | 0.07 | 0.42 | 16.7 | 16.85 | 16.649999 | 1357900 |
| 1714771800 | 16.59 | -0.51 | -2.98 | 17.39 | 17.5 | 16.5 | 6659700 |
| 1714685400 | 17.1 | 0.3 | 1.79 | 16.99 | 17.12 | 16.84 | 1606500 |
| 1714512600 | 16.8 | 0 | 0.00 | 16.84 | 16.86 | 16.7 | 595000 |
| 1714426200 | 16.8 | -0.05 | -0.30 | 16.73 | 16.8 | 16.69 | 378400 |
| 1714167000 | 16.85 | 0.15 | 0.90 | 16.85 | 16.93 | 16.77 | 809200 |
| 1714080540 | 16.7 | -0.08 | -0.48 | 16.78 | 16.79 | 16.64 | 1379200 |
| 1713994200 | 16.78 | -0.02 | -0.12 | 16.86 | 16.86 | 16.68 | 320500 |
| 1713907800 | 16.8 | 0 | 0.00 | 16.76 | 16.85 | 16.75 | 396000 |
| 1713821340 | 16.8 | 0.05 | 0.30 | 16.75 | 16.86 | 16.64 | 1177100 |
| 1713562200 | 16.75 | -0.05 | -0.30 | 16.92 | 16.92 | 16.719999 | 835800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
