Skip to main content
Wilson Sons S.A. (BVMF:PORT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.76
+0.01 (0.05%)
Inactive · Last trade price on Dec 3, 2025

Wilson Sons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202518.7718.8018.7518.7618.760.05%61,600
Dec 2, 202518.7518.7718.7518.7518.750.05%189,600
Dec 1, 202518.7318.7718.7318.7418.740.05%35,400
Nov 28, 202518.7218.7718.7118.7318.730.11%86,400
Nov 27, 202518.7518.7718.7118.7118.71-8,300
Nov 26, 202518.7218.7418.7118.7118.710.05%15,500
Nov 25, 202518.7118.7518.7018.7018.700.05%40,900
Nov 24, 202518.6818.7318.6718.6918.690.05%332,500
Nov 21, 202518.7218.7218.6818.6818.68-0.27%23,000
Nov 19, 202518.6818.7318.6718.7318.730.16%53,800
Nov 18, 202518.6418.7018.6318.7018.70-69,900
Nov 17, 202518.6518.7018.6518.7018.700.11%44,300
Nov 14, 202518.6018.6918.6018.6818.680.05%84,700
Nov 13, 202518.6418.6718.6018.6718.670.11%256,400
Nov 12, 202518.6418.6518.5618.6518.650.54%189,600
Nov 11, 202518.6518.6518.5518.5518.55-0.27%329,000
Nov 10, 202518.5918.6518.5918.6018.600.11%217,000
Nov 7, 202518.5618.6418.5618.5818.58-0.05%102,500
Nov 6, 202518.6418.6418.4818.5918.59-0.32%1,365,700
Nov 5, 202518.5918.6518.5818.6518.650.32%389,800
Nov 4, 202518.6118.6418.5418.5918.59-0.05%147,800
Nov 3, 202518.5618.6018.5218.6018.600.11%236,600
Oct 31, 202518.4718.5818.4718.5818.580.43%2,886,700
Oct 30, 202518.5018.5318.4818.5018.50-0.11%509,200
Oct 29, 202518.4318.5218.4318.5218.520.60%285,600
Oct 28, 202518.4518.5118.4118.4118.41-0.43%3,322,500
Oct 27, 202518.5318.6018.4918.4918.490.05%2,122,700
Oct 24, 202518.5018.5218.4718.4818.480.05%332,700
Oct 23, 202518.4518.5018.4518.4718.470.16%198,400
Oct 22, 202518.4318.5218.4318.4418.44-0.32%1,224,200
Oct 21, 202518.4418.5018.3618.5018.500.33%908,600
Oct 20, 202518.4418.4618.4418.4418.440.11%8,622,500
Oct 17, 202518.4118.4518.4118.4218.420.11%14,195,300
Oct 16, 202518.4318.4318.4018.4018.400.05%1,833,400
Oct 15, 202518.3818.4318.3818.3918.39-0.05%1,504,200
Oct 14, 202518.3718.4018.3718.4018.400.16%635,000
Oct 13, 202518.3818.3818.3618.3718.370.05%1,214,100
Oct 10, 202518.3518.3718.3518.3618.360.05%1,216,300
Oct 9, 202518.3318.3818.3318.3518.350.05%2,345,900
Oct 8, 202518.3118.3418.3118.3418.340.11%313,600
Oct 7, 202518.2918.3318.2918.3218.320.11%1,096,900
Oct 6, 202518.2718.3218.2618.3018.300.11%1,673,000
Oct 3, 202518.2918.3018.2718.2818.280.11%748,000
Oct 2, 202518.2818.2818.2618.2618.260.05%550,400
Oct 1, 202518.2718.2718.2318.2518.25-585,500
Sep 30, 202518.2418.2618.2318.2518.250.11%467,900
Sep 29, 202518.2518.2518.2318.2318.230.05%348,200
Sep 26, 202518.2218.2318.2118.2218.220.05%201,700
Sep 25, 202518.2018.2618.2018.2118.210.11%447,500
Sep 24, 202518.1918.2118.1818.1918.190.06%4,766,500
Sep 23, 202518.2518.3018.1718.1818.18-0.11%517,000
Sep 22, 202518.2818.2818.1618.2018.20-0.55%371,800
Sep 19, 202518.1418.3018.1318.3018.300.99%680,800
Sep 18, 202518.1618.1818.1218.1218.12-0.06%476,700
Sep 17, 202518.1618.1718.1218.1318.13-0.17%380,800
Sep 16, 202518.2118.2118.1418.1618.16-150,700
Sep 15, 202518.1618.2018.1318.1618.16-153,300
Sep 12, 202518.0718.1818.0718.1618.160.39%365,700
Sep 11, 202518.1418.1418.0918.0918.09-0.06%806,400
Sep 10, 202518.1018.1418.0718.1018.100.06%519,600
Sep 9, 202518.0918.0918.0518.0918.09-226,700
Sep 8, 202518.0918.1018.0518.0918.090.28%127,300
Sep 5, 202518.1018.1018.0418.0418.04-0.33%312,300
Sep 4, 202517.9818.1017.9818.1018.100.56%2,418,100
Sep 3, 202517.9718.0217.9718.0018.00-205,000
Sep 2, 202517.9618.0217.9618.0018.000.39%561,200
Sep 1, 202518.0018.0017.9317.9317.93-0.33%486,200
Aug 29, 202517.9918.0017.9817.9917.99-0.06%625,600
Aug 28, 202518.0418.0417.9818.0018.00-381,000
Aug 27, 202518.0118.0117.9618.0018.00-284,600
Aug 26, 202517.9518.0317.9518.0018.000.11%1,104,800
Aug 25, 202517.9618.0017.9417.9817.98-0.06%510,200
Aug 22, 202517.8918.0017.8517.9917.990.62%307,500
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%2,145,000
Aug 18, 202517.8117.8817.8117.8817.880.39%157,600
Aug 15, 202517.7917.8717.7917.8117.810.11%425,100
Aug 14, 202517.7817.8217.7817.7917.79-187,300
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%1,374,100
Aug 8, 202517.7417.7617.7017.7217.72-0.11%2,565,500
Aug 7, 202517.7417.7517.6917.7417.740.23%1,422,600
Aug 6, 202517.7417.7417.7017.7017.70-0.17%544,400
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%760,600
Jul 31, 202517.6117.7717.6117.7017.700.23%326,600
Jul 30, 202517.6517.7717.6117.6617.660.06%1,295,200
Jul 29, 202517.6017.7117.5717.6517.650.46%326,900
Jul 28, 202517.6117.6117.5617.5717.570.06%275,400
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