O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 17,43 17,38 -0,11% 17,36 17,43 17,37 17,38 17,40 1.536 4.120.246.600
4/6/2025 17,38 17,40 +0,12% 17,33 17,41 17,37 17,36 17,40 1.027 2.855.030.400
3/6/2025 17,34 17,38 +0,23% 17,31 17,42 17,37 17,34 17,38 1.188 1.946.266.400
2/6/2025 17,35 17,34 -0,17% 17,33 17,40 17,38 17,34 17,39 1.928 1.433.494.600
30/5/2025 17,44 17,37 +0,35% 17,30 17,44 17,35 17,33 17,37 1.518 1.821.340.100
29/5/2025 17,35 17,31 -0,35% 17,30 17,37 17,32 17,31 17,35 1.110 705.555.000
28/5/2025 17,34 17,37 0,00% 17,30 17,39 17,36 17,36 17,37 2.052 1.300.451.500
27/5/2025 17,41 17,37 +0,12% 17,33 17,41 17,36 17,32 17,37 2.366 968.391.500
26/5/2025 17,49 17,35 -0,80% 17,29 17,49 17,34 17,34 17,35 1.792 1.077.055.400
23/5/2025 17,52 17,49 +0,11% 17,42 17,56 17,51 17,48 17,50 2.402 1.709.785.500
22/5/2025 17,39 17,47 +0,52% 17,37 17,47 17,40 17,41 17,47 1.728 5.740.345.900
21/5/2025 17,35 17,38 +0,35% 17,33 17,44 17,36 17,36 17,38 1.634 14.805.566.700
20/5/2025 17,36 17,32 0,00% 17,32 17,39 17,34 17,32 17,35 1.126 2.820.871.700
19/5/2025 17,32 17,32 +0,17% 17,30 17,37 17,33 17,31 17,37 1.280 577.831.500
16/5/2025 17,39 17,29 -0,12% 17,28 17,39 17,33 17,29 17,34 1.510 966.435.500
15/5/2025 17,37 17,31 -0,17% 17,31 17,40 17,35 17,31 17,35 2.474 1.565.541.900
14/5/2025 17,37 17,34 +0,12% 17,30 17,38 17,34 17,31 17,34 2.280 1.237.290.000
13/5/2025 17,20 17,32 -0,57% 17,09 17,32 17,25 17,27 17,32 2.498 2.174.744.200
12/5/2025 17,54 17,42 -0,11% 17,38 17,54 17,42 17,41 17,46 1.506 1.687.231.700
9/5/2025 17,49 17,44 0,00% 17,34 17,53 17,43 17,39 17,44 1.641 887.819.000
8/5/2025 17,23 17,44 +1,69% 17,23 17,50 17,42 17,40 17,44 2.279 4.578.842.200
7/5/2025 17,15 17,15 +0,35% 17,06 17,18 17,13 17,14 17,17 2.182 1.553.895.800
6/5/2025 17,20 17,09 +0,47% 17,08 17,20 17,11 17,07 17,13 2.417 1.098.186.100
5/5/2025 17,03 17,01 +0,06% 16,98 17,06 17,01 17,01 17,06 959 1.916.121.100
2/5/2025 17,12 17,00 -0,76% 17,00 17,22 17,02 17,00 17,05 3.030 3.762.647.200
29/4/2025 17,15 17,13 0,00% 17,13 17,24 17,14 17,13 17,18 1.055 1.404.332.800
28/4/2025 17,31 17,13 -0,35% 17,09 17,31 17,14 17,11 17,13 1.082 1.104.347.500
25/4/2025 17,21 17,19 -0,12% 17,19 17,29 17,21 17,18 17,19 477 424.765.300
24/4/2025 17,09 17,21 +0,64% 17,09 17,35 17,26 17,21 17,28 975 910.318.700
23/4/2025 17,20 17,10 -0,23% 17,10 17,22 17,13 17,10 17,15 655 580.271.000
22/4/2025 17,09 17,14 +0,23% 17,03 17,16 17,12 17,12 17,14 1.504 1.039.823.300
17/4/2025 17,15 17,10 -0,06% 17,06 17,17 17,10 17,08 17,10 1.955 1.176.974.300
16/4/2025 17,12 17,11 -0,41% 17,09 17,24 17,12 17,10 17,12 1.988 1.004.461.200
15/4/2025 17,28 17,18 -0,12% 17,17 17,30 17,19 17,16 17,18 1.743 1.516.596.000
14/4/2025 17,16 17,20 +0,47% 17,10 17,20 17,16 17,14 17,20 2.444 1.238.307.100
11/4/2025 17,03 17,12 +0,47% 16,95 17,14 17,00 17,09 17,14 2.818 7.937.867.900
10/4/2025 17,02 17,04 -0,06% 16,90 17,08 16,98 16,94 17,06 1.709 1.119.172.800
9/4/2025 16,91 17,05 +0,83% 16,87 17,10 17,02 17,02 17,05 1.451 1.158.731.900
8/4/2025 17,06 16,91 -0,53% 16,88 17,08 16,94 16,89 16,91 2.161 1.758.831.700
7/4/2025 16,97 17,00 -0,18% 16,83 17,10 16,97 16,99 17,04 2.526 2.315.120.700
4/4/2025 17,02 17,03 -0,35% 16,87 17,06 16,95 17,03 17,04 4.095 2.078.317.900
3/4/2025 17,09 17,09 0,00% 17,03 17,20 17,09 17,05 17,09 2.203 1.572.931.900
2/4/2025 17,09 17,09 0,00% 17,03 17,12 17,08 17,06 17,10 1.481 960.757.800
1/4/2025 17,10 17,09 +0,35% 17,00 17,10 17,05 17,03 17,09 1.681 1.199.357.900
31/3/2025 17,03 17,03 -0,41% 17,00 17,06 17,02 17,00 17,04 1.681 1.229.960.700
28/3/2025 17,10 17,10 -0,35% 17,00 17,13 17,06 17,03 17,11 1.472 2.324.045.200
27/3/2025 17,07 17,16 +0,35% 17,02 17,16 17,10 17,07 17,16 2.548 1.070.463.400
26/3/2025 17,15 17,10 -0,18% 17,04 17,16 17,06 17,04 17,10 1.798 1.992.380.200
25/3/2025 17,10 17,13 +0,06% 17,03 17,17 17,08 17,05 17,14 1.535 841.533.900
24/3/2025 17,14 17,12 -1,95% 17,05 17,20 17,11 17,06 17,13 1.233 1.078.242.100
21/3/2025 17,49 17,46 -0,11% 17,30 17,50 17,43 17,37 17,46 1.663 1.014.103.300
20/3/2025 17,52 17,48 +0,06% 17,41 17,55 17,47 17,42 17,50 1.083 606.768.500
19/3/2025 17,39 17,47 +0,34% 17,33 17,51 17,44 17,43 17,47 2.404 2.062.178.400
18/3/2025 17,37 17,41 +0,29% 17,25 17,41 17,33 17,37 17,41 1.655 676.398.300
17/3/2025 17,42 17,36 +0,06% 17,28 17,43 17,35 17,30 17,36 1.206 781.449.000
14/3/2025 17,12 17,35 +2,06% 16,98 17,40 17,23 17,30 17,36 3.032 2.482.830.600
13/3/2025 16,96 17,00 0,00% 16,88 17,03 16,99 17,00 17,04 1.880 2.600.575.600
12/3/2025 16,84 17,00 +1,37% 16,75 17,00 16,85 16,94 17,00 1.874 6.154.852.200
11/3/2025 16,82 16,77 -0,24% 16,68 16,85 16,75 16,77 16,87 824 429.028.500
10/3/2025 16,87 16,81 -0,88% 16,67 16,96 16,79 16,75 16,81 1.849 1.053.842.600
7/3/2025 16,75 16,96 +1,25% 16,64 17,04 16,88 16,87 16,96 2.610 1.063.108.600
6/3/2025 16,63 16,75 +0,96% 16,52 16,82 16,72 16,69 16,75 2.209 1.660.418.300
5/3/2025 16,56 16,59 +0,18% 16,55 16,77 16,63 16,58 16,64 1.438 769.228.700
28/2/2025 16,63 16,56 -0,84% 16,55 16,73 16,59 16,56 16,65 1.478 2.198.582.700
27/2/2025 16,64 16,70 +0,24% 16,62 16,76 16,69 16,68 16,70 1.561 699.336.900
26/2/2025 16,82 16,66 -0,24% 16,65 16,82 16,67 16,66 16,72 979 1.353.003.800
25/2/2025 16,66 16,70 +0,24% 16,66 16,75 16,69 16,70 16,75 557 294.072.300
24/2/2025 16,82 16,66 -0,83% 16,66 16,84 16,71 16,66 16,71 1.135 458.187.900
21/2/2025 16,80 16,80 +0,30% 16,67 16,81 16,76 16,72 16,81 1.321 576.159.100
20/2/2025 16,75 16,75 +0,18% 16,72 16,84 16,75 16,75 16,81 845 525.893.400
19/2/2025 16,70 16,72 -0,36% 16,70 16,81 16,73 16,72 16,76 1.228 471.528.200
18/2/2025 16,84 16,78 -0,59% 16,68 16,90 16,77 16,76 16,82 1.052 523.029.100
17/2/2025 16,92 16,88 0,00% 16,80 16,93 16,86 16,82 16,89 1.268 699.998.400
14/2/2025 16,98 16,88 +0,36% 16,82 16,98 16,89 16,87 16,91 1.919 651.002.000
13/2/2025 16,75 16,82 +0,42% 16,75 16,85 16,79 16,78 16,82 1.291 570.664.900
12/2/2025 16,80 16,75 -0,30% 16,75 16,86 16,78 16,75 16,80 852 771.977.200
11/2/2025 16,87 16,80 0,00% 16,75 16,87 16,80 16,80 16,82 899 548.194.500
10/2/2025 16,73 16,80 +0,60% 16,72 16,85 16,78 16,75 16,80 2.870 882.092.300
7/2/2025 16,86 16,70 -0,30% 16,70 16,86 16,74 16,70 16,76 1.262 900.779.800
6/2/2025 16,73 16,75 +0,36% 16,69 16,80 16,76 16,75 16,78 645 376.475.900
5/2/2025 16,86 16,69 -1,01% 16,46 16,92 16,65 16,69 16,75 1.630 955.010.800
4/2/2025 16,89 16,86 -0,24% 16,80 16,94 16,87 16,83 16,90 995 637.767.900
3/2/2025 16,91 16,90 -0,41% 16,82 16,93 16,89 16,89 16,91 1.586 1.585.707.900
31/1/2025 16,89 16,97 -0,12% 16,85 17,01 16,94 16,90 16,98 1.326 953.610.400
30/1/2025 16,87 16,99 +1,07% 16,79 17,01 16,94 16,93 16,99 1.583 811.105.900
29/1/2025 16,78 16,81 -0,12% 16,75 16,84 16,80 16,78 16,81 1.000 1.146.310.300
28/1/2025 16,86 16,83 -0,30% 16,73 16,87 16,81 16,76 16,84 1.733 994.386.800
27/1/2025 16,75 16,88 +0,72% 16,66 16,88 16,84 16,80 16,88 1.250 1.588.922.600
24/1/2025 16,68 16,76 +0,54% 16,56 16,76 16,67 16,67 16,76 1.699 1.290.762.200
23/1/2025 16,64 16,67 -0,12% 16,61 16,73 16,65 16,60 16,67 1.670 985.638.300
22/1/2025 16,60 16,69 +0,36% 16,58 16,73 16,66 16,58 16,69 1.083 807.422.400
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

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.