Skip to main content
Wilson Sons S.A. (BVMF:PORT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.22
+0.01 (0.05%)
Sep 26, 2025, 8:33 PM GMT-3

Wilson Sons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.2218.2318.2118.2218.220.05%201,700
Sep 25, 202518.2018.2618.2018.2118.210.11%457,400
Sep 24, 202518.1918.2118.1818.1918.190.06%4,766,600
Sep 23, 202518.2518.3018.1718.1818.18-0.11%519,100
Sep 22, 202518.2818.2818.1618.2018.20-0.55%376,100
Sep 19, 202518.1418.3018.1318.3018.300.99%680,900
Sep 18, 202518.1618.1818.1218.1218.12-0.06%476,700
Sep 17, 202518.1618.1718.1218.1318.13-0.17%382,800
Sep 16, 202518.2118.2118.1418.1618.16-150,700
Sep 15, 202518.1618.2018.1318.1618.16-162,100
Sep 12, 202518.0718.1818.0718.1618.160.39%365,700
Sep 11, 202518.1418.1418.0918.0918.09-0.06%807,300
Sep 10, 202518.1018.1418.0718.1018.100.06%520,200
Sep 9, 202518.0918.0918.0518.0918.09-226,900
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%561,500
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, 202518.0418.0417.9818.0018.00-386,600
Aug 27, 202518.0118.0117.9618.0018.00-284,600
Aug 26, 202517.9518.0317.9518.0018.000.11%1,113,800
Aug 25, 202517.9618.0017.9417.9817.98-0.06%513,200
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%2,145,200
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