Wilson Sons Holdings Brasil S.A. (PORT3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 14.71 | 0.01 | 0.07 | 14.63 | 14.85 | 14.6 | 691 |
| 1719264600 | 14.7 | 0.25 | 1.73 | 14.62 | 14.84 | 14.62 | 1561 |
| 1719005400 | 14.45 | 0.17 | 1.19 | 14.23 | 14.6 | 14.23 | 1354 |
| 1718918940 | 14.28 | -0.83 | -5.49 | 14.57 | 15.31 | 14.28 | 1553 |
| 1718832540 | 15.11 | 0.63 | 4.35 | 14.6 | 15.11 | 14.36 | 825 |
| 1718746200 | 14.48 | -0.06 | -0.41 | 14.45 | 14.59 | 14.38 | 1697 |
| 1718659800 | 14.54 | 0.08 | 0.55 | 14.55 | 14.59 | 14.45 | 792 |
| 1718400600 | 14.46 | -0.2 | -1.36 | 14.86 | 14.86 | 14.46 | 1200 |
| 1718314200 | 14.66 | -0.36 | -2.40 | 15.1 | 15.12 | 14.66 | 1286 |
| 1718227800 | 15.02 | -0.16 | -1.05 | 15.23 | 15.41 | 15.02 | 553 |
| 1718141400 | 15.18 | 0.12 | 0.80 | 15.04 | 15.36 | 14.95 | 797 |
| 1718055000 | 15.06 | 0.12 | 0.80 | 14.99 | 15.14 | 14.88 | 1618 |
| 1717795800 | 14.94 | -0.82 | -5.20 | 15.26 | 15.27 | 14.94 | 1602 |
| 1717709400 | 15.76 | 0.51 | 3.34 | 15.18 | 15.76 | 15.08 | 1542 |
| 1717622940 | 15.25 | -0.14 | -0.91 | 15.39 | 15.39 | 15.11 | 1491 |
| 1717536600 | 15.39 | 0.19 | 1.25 | 15.27 | 15.39 | 15.1 | 1349 |
| 1717450200 | 15.2 | -0.2 | -1.30 | 15.34 | 15.52 | 15.2 | 1586 |
| 1717191000 | 15.4 | -0.26 | -1.66 | 15.23 | 15.56 | 15.23 | 1072 |
| 1717018140 | 15.66 | -0.19 | -1.20 | 15.81 | 15.81 | 15.51 | 1311 |
| 1716931740 | 15.85 | 0.02 | 0.13 | 15.82 | 15.99 | 15.67 | 1373 |
| 1716845340 | 15.83 | 0.05 | 0.32 | 15.96 | 15.96 | 15.76 | 801 |
| 1716586200 | 15.78 | 0 | 0.00 | 15.86 | 15.95 | 15.78 | 1000 |
| 1716499800 | 15.78 | 0.23 | 1.48 | 15.78 | 15.98 | 15.57 | 1048 |
| 1716413340 | 15.55 | -0.43 | -2.69 | 15.98 | 15.98 | 15.55 | 1721 |
| 1716327000 | 15.98 | 0.21 | 1.33 | 15.95 | 15.98 | 15.75 | 1218 |
| 1716240600 | 15.77 | -0.33 | -2.05 | 16.1 | 16.25 | 15.77 | 1584 |
| 1715981400 | 16.1 | -0.08 | -0.49 | 16.39 | 16.39 | 16.07 | 1576 |
| 1715895000 | 16.18 | -0.26 | -1.58 | 16.45 | 16.46 | 16.18 | 2169 |
| 1715808600 | 16.44 | -0.03 | -0.18 | 16.26 | 16.489999 | 16.239999 | 1392 |
| 1715722200 | 16.469999 | 0 | 0.00 | 16.309999 | 16.57 | 16.3 | 1085 |
| 1715635800 | 16.469999 | -0.03 | -0.18 | 16.54 | 16.54 | 16.28 | 1266 |
| 1715376600 | 16.5 | 0.16 | 0.98 | 16.559999 | 16.62 | 16.3 | 866 |
| 1715290140 | 16.34 | -0.32 | -1.92 | 16.86 | 16.86 | 16.25 | 1672 |
| 1715203800 | 16.66 | 0.07 | 0.42 | 16.8 | 16.8 | 16.579999 | 801 |
| 1715117400 | 16.59 | -0.08 | -0.48 | 16.489999 | 16.82 | 16.489999 | 1098 |
| 1715031000 | 16.67 | -0.39 | -2.29 | 16.99 | 16.99 | 16.67 | 1558 |
| 1714771800 | 17.06 | -0.67 | -3.78 | 17.5 | 17.54 | 17.06 | 1065 |
| 1714685400 | 17.73 | 1.02 | 6.10 | 16.99 | 17.73 | 16.75 | 845 |
| 1714512600 | 16.71 | -0.29 | -1.71 | 16.66 | 16.86 | 16.66 | 1288 |
| 1714426200 | 17 | 0.01 | 0.06 | 16.67 | 17 | 16.67 | 889 |
| 1714167000 | 16.99 | 0.35 | 2.10 | 16.78 | 16.99 | 16.78 | 1053 |
| 1714080540 | 16.64 | -0.02 | -0.12 | 16.78 | 16.8 | 16.629999 | 686 |
| 1713994200 | 16.66 | -0.24 | -1.42 | 16.99 | 16.99 | 16.66 | 746 |
| 1713907800 | 16.9 | 0.23 | 1.38 | 16.89 | 16.9 | 16.67 | 901 |
| 1713821340 | 16.67 | -0.01 | -0.06 | 16.75 | 16.94 | 16.66 | 1391 |
| 1713562200 | 16.68 | 0.01 | 0.06 | 16.8 | 16.89 | 16.68 | 1063 |
| 1713475800 | 16.67 | -0.26 | -1.54 | 16.89 | 17.01 | 16.67 | 1243 |
| 1713389400 | 16.93 | -0.05 | -0.29 | 17.07 | 17.07 | 16.81 | 716 |
| 1713302940 | 16.98 | -0.14 | -0.82 | 17.12 | 17.12 | 16.83 | 824 |
| 1713216600 | 17.12 | -0.07 | -0.41 | 17.23 | 17.23 | 16.98 | 1286 |
| 1712957400 | 17.19 | -0.43 | -2.44 | 17.28 | 17.38 | 17.04 | 1621 |
| 1712870940 | 17.62 | -0.02 | -0.11 | 17.66 | 17.66 | 17.35 | 1247 |
| 1712784540 | 17.64 | -0.21 | -1.18 | 17.74 | 17.91 | 17.59 | 890 |
| 1712698140 | 17.85 | -0.2 | -1.11 | 17.95 | 18 | 17.83 | 791 |
| 1712611740 | 18.05 | 0.22 | 1.23 | 17.94 | 18.05 | 17.78 | 999 |
| 1712352600 | 17.83 | 0.18 | 1.02 | 17.75 | 17.91 | 17.74 | 801 |
| 1712266140 | 17.65 | 0.09 | 0.51 | 17.74 | 17.95 | 17.63 | 538 |
| 1712179740 | 17.56 | -0.28 | -1.57 | 17.9 | 18.48 | 17.56 | 799 |
| 1712093400 | 17.84 | -0.25 | -1.38 | 17.94 | 18.04 | 17.73 | 789 |
| 1712006940 | 18.09 | 0.13 | 0.72 | 17.89 | 18.09 | 17.85 | 813 |
| 1711661400 | 17.96 | 0.15 | 0.84 | 17.99 | 18.1 | 17.82 | 933 |
| 1711574940 | 17.81 | -0.19 | -1.06 | 18.03 | 18.03 | 17.78 | 1171 |
| 1711488540 | 18 | 0.21 | 1.18 | 17.84 | 18.02 | 17.79 | 750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
