O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

PORT3F - WILSON SONS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 17,24 17,29 +0,23% 17,07 17,29 17,15 17,08 17,29 45 1.562.779
16/4/2025 17,24 17,25 -0,52% 17,07 17,25 17,15 17,02 17,25 153 3.021.451
15/4/2025 17,37 17,34 +0,64% 17,16 17,37 17,24 17,18 17,34 68 3.116.888
14/4/2025 17,41 17,23 +0,12% 17,08 17,41 17,17 17,15 17,23 153 2.875.030
11/4/2025 17,03 17,21 +2,08% 16,78 17,21 17,12 16,99 17,21 47 1.918.104
10/4/2025 16,87 16,86 -1,52% 16,86 17,10 16,98 16,86 17,02 148 2.087.450
9/4/2025 16,91 17,12 +1,24% 16,87 17,14 17,01 16,93 17,12 69 2.726.543
8/4/2025 17,38 16,91 -0,06% 16,77 17,38 16,96 16,82 16,91 62 2.479.734
7/4/2025 17,00 16,92 -0,18% 16,84 17,14 16,94 16,92 17,12 80 2.985.121
4/4/2025 17,19 16,95 -1,40% 16,89 17,19 16,99 16,95 17,07 80 2.560.111
3/4/2025 17,38 17,19 -0,06% 17,03 17,38 17,13 17,00 17,19 242 3.159.172
2/4/2025 17,38 17,20 +1,06% 17,03 17,38 17,12 17,04 17,20 71 2.430.586
1/4/2025 17,02 17,02 -0,53% 17,01 17,21 17,06 17,02 17,21 730 3.855.616
31/3/2025 17,20 17,11 +0,53% 16,90 17,20 17,05 16,89 17,11 95 2.421.821
28/3/2025 17,00 17,02 -0,06% 17,00 17,12 17,06 17,02 17,12 74 2.227.017
27/3/2025 17,02 17,03 +0,35% 17,01 17,25 17,09 17,03 17,10 66 2.151.072
26/3/2025 17,02 16,97 -0,29% 16,97 17,17 17,08 16,97 17,16 114 1.836.573
25/3/2025 17,05 17,02 -1,16% 16,96 17,20 17,10 17,02 17,14 81 2.999.272
24/3/2025 17,17 17,22 -1,54% 17,06 17,22 17,14 17,07 17,22 85 2.677.370
21/3/2025 17,48 17,49 +1,86% 17,32 17,59 17,44 17,39 17,49 291 6.440.664
20/3/2025 17,50 17,17 -2,44% 17,17 17,57 17,47 17,17 17,70 195 4.025.484
19/3/2025 17,78 17,60 +1,97% 17,33 17,78 17,48 17,51 17,60 197 3.503.718
18/3/2025 17,60 17,26 -1,26% 17,21 17,60 17,35 17,26 17,41 101 2.227.755
17/3/2025 17,62 17,48 +0,23% 17,20 17,62 17,41 17,35 17,49 86 3.247.522
14/3/2025 16,97 17,44 +1,81% 16,97 17,59 17,33 17,29 17,44 78 4.421.540
13/3/2025 16,97 17,13 +1,24% 16,88 17,13 17,02 16,96 17,13 147 3.116.772
12/3/2025 16,77 16,92 +1,38% 16,73 17,03 16,90 16,92 17,12 72 2.238.208
11/3/2025 17,13 16,69 +0,12% 16,69 17,13 16,81 16,69 16,97 82 3.246.265
10/3/2025 17,02 16,67 -1,19% 16,67 17,19 16,82 16,67 16,91 139 2.819.411
7/3/2025 16,92 16,87 +0,72% 16,64 17,04 16,84 16,87 17,01 76 2.361.222
6/3/2025 16,53 16,75 -0,18% 16,53 16,84 16,72 16,69 16,75 104 4.058.218
5/3/2025 16,56 16,78 +1,33% 16,32 16,78 16,68 16,57 16,78 286 2.717.600
28/2/2025 16,79 16,56 -1,13% 16,50 16,79 16,63 16,56 16,78 61 2.104.088
27/2/2025 16,75 16,75 +0,78% 16,61 16,79 16,70 16,67 16,75 71 2.629.912
26/2/2025 16,59 16,62 +0,24% 16,59 16,82 16,68 16,62 16,76 70 1.900.670
25/2/2025 16,79 16,58 +0,18% 16,58 16,79 16,67 16,58 16,77 52 2.012.163
24/2/2025 16,88 16,55 -1,84% 16,55 16,88 16,71 16,55 16,68 106 2.819.970
21/2/2025 16,82 16,86 -0,30% 16,62 16,86 16,77 16,62 16,86 68 2.657.542
20/2/2025 16,79 16,91 +1,50% 16,66 16,92 16,79 16,66 16,91 122 2.427.199
19/2/2025 16,77 16,66 -2,46% 16,66 17,08 16,74 16,66 16,83 102 2.411.446
18/2/2025 17,05 17,08 -0,52% 16,74 17,08 16,83 16,75 17,08 71 2.566.933
17/2/2025 16,89 17,17 +2,69% 16,79 17,17 16,90 16,78 17,17 72 2.785.302
14/2/2025 16,84 16,72 +0,18% 16,72 17,03 16,87 16,72 17,04 82 2.818.582
13/2/2025 16,98 16,69 -1,48% 16,69 16,98 16,80 16,69 16,84 71 2.513.534
12/2/2025 16,90 16,94 +1,50% 16,67 16,94 16,81 16,67 16,94 95 4.070.519
11/2/2025 16,80 16,69 0,00% 16,69 16,94 16,81 16,69 16,90 86 2.693.775
10/2/2025 16,85 16,69 -1,01% 16,68 16,91 16,79 16,69 16,93 76 2.615.328
7/2/2025 16,95 16,86 +0,96% 16,61 16,95 16,75 16,61 16,86 71 1.911.877
6/2/2025 16,95 16,70 -0,48% 16,70 16,95 16,77 16,70 16,85 72 2.657.873
5/2/2025 17,07 16,78 -0,71% 16,51 17,07 16,77 16,64 16,78 72 2.778.828
4/2/2025 17,18 16,90 -0,65% 16,82 17,18 16,91 16,90 16,99 82 2.914.552
3/2/2025 16,97 17,01 -0,06% 16,82 17,01 16,93 16,77 17,01 579 4.483.328
31/1/2025 16,86 17,02 -0,35% 16,86 17,03 16,96 16,90 17,02 75 2.534.084
30/1/2025 16,88 17,08 +1,07% 16,77 17,08 16,96 16,87 17,08 63 2.115.590
29/1/2025 16,70 16,90 +1,14% 16,70 16,95 16,81 16,82 16,90 134 3.917.155
28/1/2025 17,00 16,71 -0,06% 16,71 17,00 16,81 16,71 16,92 64 2.137.543
27/1/2025 16,93 16,72 -0,48% 16,64 16,95 16,82 16,72 16,95 61 2.610.598
24/1/2025 16,67 16,80 +1,82% 16,56 16,80 16,70 16,60 16,80 74 2.744.810
23/1/2025 16,47 16,50 -1,61% 16,47 16,76 16,64 16,50 16,74 75 2.666.823
22/1/2025 16,81 16,77 +2,57% 16,60 16,81 16,71 16,55 16,77 103 3.119.009
21/1/2025 16,62 16,35 -3,82% 16,35 16,77 16,64 16,35 17,00 48 2.133.376
20/1/2025 16,59 17,00 +2,47% 16,44 17,00 16,68 16,58 17,00 66 2.725.722
17/1/2025 16,43 16,59 +2,60% 16,29 16,59 16,48 16,52 16,59 47 1.552.675
16/1/2025 16,39 16,17 -2,24% 16,17 16,42 16,32 16,17 16,43 64 2.386.673
15/1/2025 16,46 16,54 +1,97% 16,22 16,54 16,37 16,35 16,54 135 2.091.146
14/1/2025 16,32 16,22 +0,87% 16,01 16,32 16,20 16,22 16,34 61 1.644.647
13/1/2025 16,20 16,08 +0,56% 16,04 16,39 16,21 16,07 16,37 53 1.556.486
10/1/2025 16,54 15,99 -1,24% 15,98 16,54 16,37 15,99 16,33 53 2.007.067
9/1/2025 16,54 16,19 -3,17% 15,85 16,63 16,48 16,19 16,65 56 1.378.312
8/1/2025 16,35 16,72 -0,54% 16,26 16,72 16,59 16,49 16,72 73 1.886.941
7/1/2025 16,56 16,81 +0,36% 16,56 16,81 16,70 16,55 16,81 188 2.084.774
6/1/2025 16,47 16,75 +2,13% 16,45 16,75 16,61 16,52 16,75 151 4.104.573
3/1/2025 16,46 16,40 +2,50% 16,25 16,55 16,43 15,85 16,40 101 4.057.650
2/1/2025 16,31 16,00 -1,36% 16,00 16,63 16,32 16,00 16,38 1.227 5.861.230
30/12/2024 16,60 16,22 -0,43% 16,20 16,60 16,31 16,22 16,42 60 1.809.435
27/12/2024 15,81 16,29 +4,42% 15,81 16,55 16,38 16,29 16,45 132 2.844.086
26/12/2024 16,33 15,60 -4,12% 15,20 16,33 16,09 15,60 16,17 117 3.416.121
23/12/2024 16,49 16,27 -0,73% 16,18 16,49 16,26 16,09 16,27 68 3.343.052
20/12/2024 16,31 16,39 +0,37% 16,21 16,46 16,35 16,06 16,39 69 2.448.199
19/12/2024 15,84 16,33 +1,37% 15,84 16,47 16,34 16,33 16,50 141 3.142.090
18/12/2024 16,51 16,11 -2,30% 16,11 16,51 16,32 16,11 16,24 86 2.410.030
17/12/2024 16,68 16,49 +0,30% 16,24 16,68 16,42 16,28 16,49 97 2.519.708
16/12/2024 16,16 16,44 +0,55% 16,16 16,44 16,35 16,19 16,44 159 2.560.814
13/12/2024 16,59 16,35 -0,37% 16,33 16,61 16,43 16,35 16,51 257 5.923.035
12/12/2024 16,97 16,41 +0,55% 16,41 16,97 16,48 16,39 16,56 58 2.641.349
11/12/2024 16,98 16,32 -0,55% 16,32 16,98 16,45 16,32 16,56 66 1.987.400
10/12/2024 16,65 16,41 -1,14% 16,41 16,67 16,51 16,41 16,66 74 2.826.790
9/12/2024 16,88 16,60 +1,78% 16,37 16,88 16,49 16,45 16,60 281 8.525.896
6/12/2024 16,46 16,31 0,00% 16,31 16,53 16,42 16,31 16,52 169 2.700.847
5/12/2024 16,40 16,31 +1,18% 16,31 17,00 16,54 16,31 16,56 210 10.590.953
4/12/2024 16,20 16,12 -0,49% 15,86 16,20 16,04 16,00 16,12 73 2.023.110
3/12/2024 15,99 16,20 +1,95% 15,79 16,20 15,93 15,75 16,20 56 2.758.381
2/12/2024 15,77 15,89 +1,92% 15,66 15,89 15,74 15,63 15,89 59 1.817.054
29/11/2024 15,28 15,59 +2,16% 15,28 15,79 15,60 15,59 15,90 94 2.894.178
28/11/2024 15,75 15,26 -2,37% 15,26 15,79 15,59 15,26 15,51 55 1.612.861
27/11/2024 16,01 15,63 -2,13% 15,63 16,01 15,74 15,63 15,87 114 2.616.722
26/11/2024 15,99 15,97 +1,85% 15,78 15,99 15,89 15,78 15,97 125 1.710.454
25/11/2024 15,97 15,68 -0,82% 15,65 15,97 15,75 15,68 15,90 81 2.991.338
22/11/2024 15,74 15,81 +1,15% 15,61 15,88 15,72 15,61 15,81 100 2.688.875
21/11/2024 15,76 15,63 -0,32% 15,63 16,10 15,76 15,63 15,78 72 2.465.190
19/11/2024 15,63 15,68 +1,29% 15,61 15,86 15,75 15,68 15,90 135 1.853.068
18/11/2024 15,89 15,48 -2,64% 15,48 15,99 15,71 15,48 15,68 65 1.653.120
14/11/2024 15,50 15,90 +1,79% 15,50 15,90 15,80 15,70 15,90 115 1.706.889
13/11/2024 15,92 15,62 -0,26% 15,62 15,92 15,72 15,62 15,85 179 3.088.758
12/11/2024 15,93 15,66 -1,20% 15,66 15,93 15,78 15,66 15,93 63 2.200.743
11/11/2024 15,79 15,85 +2,13% 15,61 15,85 15,73 15,61 15,85 125 2.974.312
8/11/2024 15,63 15,52 -3,48% 15,52 15,83 15,74 15,52 15,96 102 2.111.613
7/11/2024 16,07 16,08 +0,88% 15,63 16,08 15,83 15,62 16,08 147 2.055.682
6/11/2024 15,73 15,94 +1,01% 15,64 15,94 15,72 15,70 15,94 59 1.583.840
5/11/2024 15,94 15,78 -0,88% 15,73 15,94 15,78 15,78 15,92 71 1.737.419
4/11/2024 15,90 15,92 +0,95% 15,76 15,95 15,82 15,75 15,92 90 3.290.245
1/11/2024 15,73 15,77 -1,38% 15,70 15,92 15,78 15,71 15,77 166 3.274.392
31/10/2024 15,92 15,99 +2,50% 15,76 15,99 15,85 15,80 15,99 99 2.751.834
30/10/2024 15,89 15,60 -0,32% 15,60 15,91 15,79 15,60 15,91 96 1.544.734
29/10/2024 15,89 15,65 -0,95% 15,65 15,95 15,78 15,65 15,88 140 2.829.955
28/10/2024 15,99 15,80 -1,19% 15,80 16,07 15,93 15,80 15,92 112 2.005.623
25/10/2024 15,70 15,99 +1,72% 15,70 15,99 15,87 15,83 15,99 200 2.724.797
24/10/2024 15,91 15,72 -1,19% 15,42 15,99 15,84 15,72 15,90 132 3.604.556
23/10/2024 16,25 15,91 -0,93% 15,91 16,25 16,05 15,91 16,10 157 3.755.028
22/10/2024 16,07 16,06 -2,07% 16,01 16,64 16,11 16,06 16,23 202 4.111.106
21/10/2024 17,42 16,40 -6,23% 16,04 17,42 16,34 16,13 16,40 338 9.518.429

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.