O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PORT3 - WILSON SONS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,52 16,63 +0,18% 16,52 16,72 16,62 16,58 16,67 924 518.326.000
20/1/2025 16,48 16,60 +0,67% 16,43 16,68 16,60 16,58 16,65 734 353.583.900
17/1/2025 16,32 16,49 +1,41% 16,26 16,51 16,45 16,41 16,50 692 441.643.700
16/1/2025 16,39 16,26 -0,91% 16,25 16,41 16,29 16,26 16,32 1.098 678.865.500
15/1/2025 16,29 16,41 +1,11% 16,19 16,46 16,35 16,41 16,47 1.700 672.916.000
14/1/2025 16,24 16,23 +0,50% 16,05 16,31 16,18 16,23 16,32 1.212 772.660.000
13/1/2025 16,33 16,15 -1,04% 16,07 16,33 16,18 16,14 16,22 2.268 1.601.251.200
10/1/2025 16,45 16,32 -1,09% 16,26 16,50 16,37 16,32 16,42 2.012 959.868.400
9/1/2025 16,50 16,50 -0,24% 16,47 16,59 16,51 16,49 16,54 1.710 794.445.400
8/1/2025 16,67 16,54 -0,90% 16,53 16,67 16,57 16,53 16,62 2.009 1.123.481.200
7/1/2025 16,88 16,69 0,00% 16,64 16,88 16,69 16,69 16,73 1.848 1.038.514.800
6/1/2025 16,40 16,69 +1,27% 16,40 16,73 16,63 16,59 16,69 2.169 1.434.108.900
3/1/2025 16,40 16,48 +0,12% 16,35 16,53 16,47 16,41 16,49 2.623 3.040.370.200
2/1/2025 16,28 16,46 +0,92% 16,17 16,63 16,45 16,46 16,47 3.017 1.761.190.100
30/12/2024 16,30 16,31 -0,12% 16,27 16,45 16,32 16,29 16,35 1.306 696.719.300
27/12/2024 16,50 16,33 +0,49% 16,24 16,51 16,39 16,32 16,38 2.521 1.222.282.900
26/12/2024 16,14 16,25 +0,56% 16,12 16,28 16,21 16,21 16,25 1.265 570.592.900
23/12/2024 16,27 16,16 -0,86% 16,15 16,30 16,21 16,14 16,22 926 576.631.700
20/12/2024 16,39 16,30 -0,55% 16,26 16,45 16,31 16,29 16,39 1.201 1.077.322.400
19/12/2024 16,25 16,39 +0,43% 16,25 16,44 16,33 16,36 16,41 1.267 1.781.555.300
18/12/2024 16,35 16,32 -0,49% 16,26 16,41 16,32 16,30 16,34 988 757.472.300
17/12/2024 16,27 16,40 +0,74% 16,27 16,49 16,41 16,39 16,42 1.321 593.591.400
16/12/2024 16,37 16,28 -0,61% 16,28 16,40 16,32 16,26 16,34 1.120 843.089.900
13/12/2024 16,43 16,38 -0,55% 16,33 16,51 16,39 16,33 16,39 2.127 1.049.600.500
12/12/2024 16,46 16,47 -0,18% 16,42 16,50 16,46 16,41 16,47 1.577 682.194.800
11/12/2024 16,64 16,50 0,00% 16,43 16,64 16,48 16,44 16,50 2.704 2.155.011.600
10/12/2024 16,49 16,50 +0,55% 16,44 16,50 16,48 16,45 16,50 2.459 1.163.465.000
9/12/2024 16,47 16,41 -0,30% 16,40 16,50 16,45 16,40 16,46 2.341 1.874.378.000
6/12/2024 16,39 16,46 0,00% 16,37 16,48 16,41 16,39 16,47 2.144 2.086.102.200
5/12/2024 16,70 16,46 +2,88% 16,32 17,10 16,69 16,39 16,47 3.504 90.616.939.200
4/12/2024 16,03 16,00 +0,25% 15,87 16,05 16,01 15,98 16,00 3.300 2.197.784.700
3/12/2024 15,86 15,96 +1,46% 15,80 16,00 15,90 15,88 15,97 8.161 7.770.032.600
2/12/2024 15,78 15,73 -0,25% 15,70 15,80 15,73 15,73 15,78 2.753 2.059.071.200
29/11/2024 15,60 15,77 +1,09% 15,47 15,78 15,64 15,73 15,78 3.910 3.456.571.600
28/11/2024 15,77 15,60 -1,02% 15,57 15,77 15,65 15,60 15,62 3.443 4.040.168.500
27/11/2024 15,95 15,76 -0,69% 15,61 15,95 15,73 15,69 15,76 2.794 4.558.442.100
26/11/2024 15,81 15,87 +0,51% 15,79 15,97 15,87 15,84 15,87 2.464 1.977.020.200
25/11/2024 15,70 15,79 +0,25% 15,65 15,82 15,74 15,78 15,79 2.030 1.554.237.400
22/11/2024 15,85 15,75 +0,06% 15,60 15,85 15,66 15,69 15,75 2.176 3.289.410.200
21/11/2024 15,68 15,74 -0,13% 15,67 15,82 15,74 15,74 15,79 1.943 1.078.232.800
19/11/2024 15,78 15,76 +0,38% 15,65 15,85 15,71 15,76 15,81 2.335 2.898.573.400
18/11/2024 15,88 15,70 -0,63% 15,68 15,88 15,73 15,70 15,74 1.677 1.780.846.600
14/11/2024 15,81 15,80 +0,45% 15,76 15,87 15,81 15,75 15,80 2.445 1.732.099.000
13/11/2024 15,75 15,73 -0,25% 15,67 15,83 15,72 15,73 15,78 2.534 1.736.998.200
12/11/2024 15,80 15,77 0,00% 15,75 15,88 15,79 15,75 15,81 1.610 1.002.085.700
11/11/2024 15,71 15,77 -0,19% 15,60 15,80 15,72 15,75 15,78 2.260 2.243.672.700
8/11/2024 15,78 15,80 -0,50% 15,71 15,87 15,74 15,76 15,80 2.144 8.593.759.600
7/11/2024 15,89 15,88 -0,06% 15,70 15,90 15,80 15,82 15,88 3.599 4.116.084.500
6/11/2024 15,75 15,89 +0,57% 15,61 15,89 15,74 15,76 15,89 2.390 2.288.177.500
5/11/2024 15,83 15,80 0,00% 15,71 15,86 15,76 15,77 15,86 3.914 2.155.562.000
4/11/2024 15,82 15,80 0,00% 15,75 15,93 15,79 15,79 15,89 5.792 7.258.794.700
1/11/2024 15,85 15,80 -0,57% 15,67 15,92 15,80 15,75 15,81 2.528 4.269.355.400
31/10/2024 15,87 15,89 +0,44% 15,77 15,89 15,83 15,82 15,89 2.785 3.493.816.700
30/10/2024 15,80 15,82 0,00% 15,76 15,92 15,83 15,80 15,90 2.038 1.597.797.400
29/10/2024 15,96 15,82 -0,50% 15,68 15,99 15,79 15,75 15,82 2.420 1.669.729.700
28/10/2024 15,94 15,90 -0,25% 15,86 16,05 15,91 15,90 15,97 2.271 1.751.515.000
25/10/2024 15,90 15,94 +0,89% 15,78 15,94 15,84 15,82 15,94 1.795 3.135.807.000
24/10/2024 15,93 15,80 -1,31% 15,78 15,99 15,84 15,80 15,90 5.325 4.855.750.800
23/10/2024 16,17 16,01 -0,99% 15,97 16,17 16,03 16,00 16,01 3.038 3.411.315.100
22/10/2024 16,14 16,17 +0,12% 16,00 16,30 16,09 16,17 16,20 5.505 8.725.913.200
21/10/2024 16,39 16,15 -9,52% 16,05 16,75 16,18 16,15 16,20 9.581 23.411.559.700
18/10/2024 17,31 17,85 +4,20% 17,21 17,85 17,47 17,66 17,85 7.031 11.315.733.000
17/10/2024 16,12 17,13 +4,07% 16,00 17,48 16,98 17,10 17,16 9.594 11.882.867.500
16/10/2024 16,34 16,46 +0,86% 16,33 16,58 16,46 16,43 16,46 3.173 4.093.887.200
15/10/2024 16,38 16,32 +0,43% 16,25 16,48 16,35 16,32 16,33 2.883 1.494.972.900
14/10/2024 16,41 16,25 0,00% 16,15 16,48 16,25 16,23 16,25 4.557 1.607.934.900
11/10/2024 16,22 16,25 +0,62% 16,06 16,25 16,14 16,23 16,25 2.468 1.282.205.600
10/10/2024 16,15 16,15 +0,31% 16,05 16,18 16,10 16,10 16,16 2.577 1.733.953.300
9/10/2024 16,40 16,10 -2,13% 15,99 16,45 16,12 16,10 16,16 3.316 1.698.478.300
8/10/2024 16,79 16,45 -0,90% 16,40 16,79 16,48 16,40 16,45 1.847 1.080.111.500
7/10/2024 17,00 16,60 -0,60% 16,60 17,00 16,65 16,60 16,72 2.067 1.609.726.200
4/10/2024 16,70 16,70 0,00% 16,60 16,76 16,67 16,64 16,70 1.872 1.761.361.900
3/10/2024 16,84 16,70 -0,60% 16,60 16,84 16,72 16,70 16,71 3.494 1.848.796.300
2/10/2024 17,21 16,80 -2,10% 16,64 17,38 16,80 16,80 16,84 3.589 3.776.515.900
1/10/2024 17,31 17,16 -0,23% 17,11 17,38 17,22 17,16 17,27 2.389 1.337.418.400
30/9/2024 17,40 17,20 +0,58% 16,85 17,40 17,04 17,05 17,20 3.925 2.234.577.800
26/9/2024 17,32 17,10 +0,18% 16,94 17,32 17,00 17,05 17,10 2.893 7.168.142.200
25/9/2024 17,34 17,07 -1,16% 16,98 17,42 17,10 17,03 17,07 1.725 1.084.878.900
24/9/2024 17,51 17,27 -1,31% 17,24 17,65 17,31 17,27 17,33 2.656 2.130.378.000
23/9/2024 17,10 17,50 +3,24% 17,10 17,52 17,38 17,49 17,53 3.139 4.778.712.000
20/9/2024 17,45 16,95 -1,91% 16,85 17,45 16,98 16,95 16,97 4.254 2.079.404.600
19/9/2024 17,31 17,28 +0,17% 17,15 17,40 17,28 17,22 17,29 1.687 866.652.400
18/9/2024 17,40 17,25 -0,81% 17,20 17,42 17,29 17,20 17,30 2.898 8.025.439.100
17/9/2024 17,37 17,39 -0,06% 17,28 17,45 17,37 17,36 17,39 1.646 969.584.700
16/9/2024 17,35 17,40 +2,35% 17,08 17,47 17,37 17,37 17,40 2.084 1.018.794.500
13/9/2024 16,88 17,00 +0,89% 16,88 17,07 16,98 16,92 17,00 2.100 1.803.377.400
12/9/2024 16,85 16,85 -0,47% 16,79 17,23 16,85 16,81 16,85 1.215 1.814.332.200
11/9/2024 17,04 16,93 +0,18% 16,87 17,04 16,94 16,93 16,95 1.878 1.052.380.400
10/9/2024 16,92 16,90 +0,30% 16,77 16,99 16,89 16,87 16,90 2.232 3.598.507.300
9/9/2024 16,65 16,85 +0,90% 16,57 16,91 16,72 16,85 16,92 3.525 2.053.388.400
6/9/2024 16,81 16,70 -0,89% 16,48 16,94 16,69 16,70 16,75 2.847 1.587.561.100
5/9/2024 16,95 16,85 -0,82% 16,70 17,02 16,79 16,85 16,91 2.295 1.082.896.000
4/9/2024 16,94 16,99 -0,35% 16,94 17,17 17,05 16,97 17,05 1.472 753.118.300
3/9/2024 17,30 17,05 -1,39% 17,03 17,30 17,13 17,04 17,05 2.916 1.683.951.500
2/9/2024 17,15 17,29 +0,52% 17,00 17,35 17,21 17,16 17,34 3.084 1.005.475.500
30/8/2024 17,02 17,20 +0,70% 16,83 17,20 17,07 17,00 17,20 3.130 2.587.938.400
29/8/2024 17,27 17,08 -1,27% 16,98 17,29 17,05 17,08 17,09 2.945 2.207.762.200
28/8/2024 17,50 17,30 -1,14% 17,22 17,50 17,31 17,26 17,33 2.622 1.350.473.100
27/8/2024 17,75 17,50 -0,68% 17,34 17,75 17,46 17,45 17,51 2.302 1.030.325.900
26/8/2024 17,53 17,62 +1,85% 17,32 17,65 17,56 17,55 17,63 2.570 1.810.526.300
23/8/2024 16,85 17,30 +4,85% 16,81 17,34 17,19 17,24 17,30 2.852 4.676.249.400
22/8/2024 16,99 16,50 -2,37% 16,38 16,99 16,54 16,50 16,51 2.068 744.959.800
21/8/2024 16,99 16,90 -0,24% 16,86 17,10 16,96 16,90 16,96 818 244.906.800
20/8/2024 16,96 16,94 +0,24% 16,85 17,05 16,93 16,94 16,98 1.522 577.563.400
19/8/2024 16,74 16,90 +1,20% 16,65 16,97 16,86 16,90 16,96 1.135 879.500.400
16/8/2024 17,02 16,70 -1,42% 16,57 17,05 16,69 16,61 16,70 1.337 491.294.600
15/8/2024 16,77 16,94 +1,32% 16,69 17,04 16,93 16,88 16,95 1.318 729.903.700
14/8/2024 16,72 16,72 +0,42% 16,55 16,77 16,68 16,61 16,73 1.197 434.791.400
13/8/2024 16,58 16,65 +0,54% 16,58 16,80 16,71 16,65 16,80 1.638 485.220.300
12/8/2024 16,54 16,56 +1,41% 16,43 16,71 16,56 16,56 16,57 1.133 562.112.900
9/8/2024 16,24 16,33 +1,55% 16,05 16,49 16,32 16,33 16,36 1.771 588.037.400
8/8/2024 16,04 16,08 +1,26% 15,91 16,11 16,02 16,01 16,08 1.136 587.892.400
7/8/2024 15,88 15,88 +0,95% 15,78 16,03 15,89 15,88 15,97 1.584 399.991.800
6/8/2024 15,83 15,73 +0,19% 15,67 15,90 15,75 15,73 15,77 977 293.529.900
5/8/2024 15,82 15,70 -2,61% 15,67 15,97 15,77 15,70 15,77 1.648 536.746.300
2/8/2024 16,06 16,12 +0,62% 15,98 16,20 16,08 16,03 16,12 1.105 311.670.400
1/8/2024 15,91 16,02 +1,78% 15,83 16,09 16,02 16,01 16,02 1.642 609.020.000
31/7/2024 15,59 15,74 +1,16% 15,55 15,88 15,73 15,73 15,82 1.775 1.000.451.400
30/7/2024 15,70 15,56 -1,33% 15,46 15,80 15,54 15,50 15,57 2.020 650.606.000
29/7/2024 16,05 15,77 -2,53% 15,77 16,20 15,87 15,77 15,88 2.523 1.106.873.700
26/7/2024 15,91 16,18 +1,70% 15,90 16,19 16,09 16,17 16,19 771 267.967.600
25/7/2024 16,09 15,91 -0,62% 15,80 16,09 15,87 15,90 15,92 1.305 339.127.200
24/7/2024 16,01 16,01 0,00% 15,97 16,10 16,02 16,01 16,05 892 329.637.200
23/7/2024 16,00 16,01 -0,37% 15,91 16,14 16,01 16,01 16,08 858 414.216.600
22/7/2024 15,83 16,07 +1,64% 15,78 16,09 15,99 16,00 16,07 576 235.350.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.