Skip to main content
logo
Wilson Sons S.A. (BVMF:PORT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.89
+0.01 (0.06%)
Aug 22, 2025, 4:45 PM GMT-3

Wilson Sons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202517.8918.0017.8517.9917.990.62%241,800
Aug 21, 202517.8517.8917.8417.8817.880.11%449,400
Aug 20, 202517.9317.9317.8417.8617.86-0.06%1,759,600
Aug 19, 202517.8817.9117.8417.8717.87-0.06%2,145,200
Aug 18, 202517.8117.8817.8117.8817.880.39%159,600
Aug 15, 202517.7917.8717.7917.8117.810.11%425,100
Aug 14, 202517.7817.8217.7817.7917.79-190,300
Aug 13, 202517.7617.8117.7617.7917.790.17%1,730,100
Aug 12, 202517.7017.8017.7017.7617.760.28%341,600
Aug 11, 202517.7117.7617.6917.7117.71-0.06%1,375,200
Aug 8, 202517.7417.7617.7017.7217.72-0.11%2,565,600
Aug 7, 202517.7417.7517.6917.7417.740.23%1,422,900
Aug 6, 202517.7417.7417.7017.7017.70-0.17%544,600
Aug 5, 202517.7317.7617.6717.7317.73-1,685,300
Aug 4, 202517.7517.7517.6617.7317.730.11%1,330,500
Aug 1, 202517.6517.7217.6517.7117.710.06%768,900
Jul 31, 202517.6117.7717.6117.7017.700.23%326,900
Jul 30, 202517.6517.7717.6117.6617.660.06%1,295,400
Jul 29, 202517.6017.7117.5717.6517.650.46%327,400
Jul 28, 202517.6117.6117.5617.5717.570.06%276,800
Jul 25, 202517.6117.6617.5617.5617.56-0.28%1,058,700
Jul 24, 202517.6517.6817.5817.6117.61-0.34%437,200
Jul 23, 202517.5517.6717.5217.6717.670.57%1,802,200
Jul 22, 202517.5617.6317.5417.5717.570.06%452,400
Jul 21, 202517.6817.6817.5117.5617.560.17%347,900
Jul 18, 202517.8917.8917.5117.5317.53-0.28%1,937,500
Jul 17, 202517.5417.5817.5017.5817.580.23%1,092,200
Jul 16, 202517.5417.5917.4717.5417.540.23%218,600
Jul 15, 202517.5117.5117.4817.5017.50-0.17%819,300
Jul 14, 202517.4817.5317.4817.5317.530.17%2,834,500
Jul 11, 202517.4717.5117.4717.5017.500.11%2,378,100
Jul 10, 202517.4817.5117.4717.4817.480.06%460,600
Jul 9, 202517.5217.5217.4717.4717.47-0.06%309,600
Jul 8, 202517.4917.5217.4517.4817.48-0.17%1,800,300
Jul 7, 202517.5017.5617.4517.5117.510.06%526,800
Jul 4, 202517.4717.5017.4417.5017.500.17%148,300
Jul 3, 202517.4217.4717.4017.4717.470.29%1,583,500
Jul 2, 202517.4317.4517.4217.4217.42-0.06%1,042,700
Jul 1, 202517.4517.4817.4317.4317.43-0.11%1,510,300
Jun 30, 202517.4517.4817.4517.4517.45-998,000
Jun 27, 202517.4717.4717.4517.4517.45-0.23%875,000
Jun 26, 202517.4817.5117.4517.4917.49-302,600
Jun 25, 202517.5417.5417.4617.4917.49-0.29%568,100
Jun 24, 202517.4717.5517.4417.5417.540.29%1,249,800
Jun 23, 202517.4817.5517.4117.4917.49-0.06%631,800
Jun 20, 202517.4817.5717.3517.5017.50-3,684,900
Jun 18, 202517.4617.5017.4317.5017.500.11%519,600
Jun 17, 202517.4217.5017.4217.4817.480.29%576,100
Jun 16, 202517.4417.4817.4017.4317.43-0.06%287,500
Jun 13, 202517.4417.4917.4217.4417.44-1,790,800