Mercados españoles abiertos en 5 hrs 7 min

Wilson Sons S.A. (PORT3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
15,32+0,16 (+1,06%)
Al cierre: 05:06PM BRT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20240,000,000,0015,3215,32-
05 jun 202415,2715,3715,1015,1615,16378.200
04 jun 202415,2515,3115,1115,2615,26348.200
03 jun 202415,3915,5415,2615,2715,27475.700
31 may 202415,5515,5515,3215,4015,401.968.200
29 may 202415,7015,7015,5215,5515,55546.000
28 may 202415,6815,9515,6515,7015,70677.500
28 may 20240.172736 Dividendo
27 may 202415,9315,9515,7615,8515,68215.700
24 may 202415,9215,9815,8015,8515,68424.800
23 may 202415,7515,9715,5715,9215,75389.200
22 may 202415,9115,9215,6015,6515,48983.700
21 may 202415,9016,0515,7515,9115,74477.600
20 may 202416,0916,2315,8115,9015,731.039.900
17 may 202416,2516,3316,0316,0915,91577.200
16 may 202416,3416,4416,1816,3016,12636.200
15 may 202416,2516,5016,2516,3516,17297.700
14 may 202416,3616,5716,2416,3516,17549.500
13 may 202416,3816,4116,2816,3816,20399.400
10 may 202416,4116,6316,3516,3816,20937.500
09 may 202416,6716,6716,3416,4116,231.000.300
08 may 202416,6816,7516,5416,6716,491.246.600
07 may 202416,7616,7916,5516,6516,47666.500
06 may 202416,7016,8516,6516,7516,571.358.400
03 may 202417,3917,5016,7516,7516,576.662.300
02 may 202416,9917,1216,8417,1016,911.606.500
30 abr 202416,8416,8616,7016,8016,62595.000
29 abr 202416,7316,8016,6916,8016,62378.400
29 abr 20240.171659 Dividendo
26 abr 202416,8516,9316,7716,8516,50809.200
25 abr 202416,7816,7916,6416,7016,351.379.200
24 abr 202416,8616,8616,6816,7816,43320.500
23 abr 202416,7616,8516,7516,8016,45396.000
22 abr 202416,7516,8616,6416,8016,451.177.100
19 abr 202416,9216,9216,7216,7516,40835.800
18 abr 202416,9217,0016,7816,8016,451.222.700
17 abr 202416,9817,0316,8216,8916,54438.900
16 abr 202416,8917,0016,8216,9516,591.106.700
15 abr 202417,2317,2316,9516,9916,631.026.000
12 abr 202417,4017,4017,0417,1416,781.094.800
11 abr 202417,6017,6217,3017,3917,031.288.000
10 abr 202417,8517,8717,5617,6317,26586.700
09 abr 202417,8517,9917,8517,9017,52877.900
08 abr 202417,8917,8917,7617,8517,48753.700
05 abr 202417,8017,8717,7317,7817,41651.300
04 abr 202417,8017,9517,7017,7517,38607.000
03 abr 202417,8717,9517,6017,8017,43449.300
02 abr 202417,8817,9217,7417,9017,52872.500
01 abr 202417,9817,9817,8417,8517,48634.400
28 mar 202417,9618,1217,8317,8917,511.343.300
27 mar 202418,0018,0017,7517,9917,61577.900
26 mar 202417,9918,0517,7318,0017,62496.400
25 mar 202417,8617,9017,6317,8917,51463.100
22 mar 202418,1018,1017,6817,8517,48368.700
21 mar 202418,0818,2017,9018,0517,67303.400
20 mar 202418,1518,1718,0118,1517,77284.000
19 mar 202418,2018,2017,9718,1017,72390.300
18 mar 202418,1418,4417,8418,1517,77312.900
15 mar 202417,7818,2017,7218,2017,82784.100
14 mar 202417,8817,9217,4417,7217,35355.000
13 mar 202417,8518,0017,7117,8017,43544.300
12 mar 202417,9718,0017,8217,9017,52244.400
11 mar 202417,8717,9717,7517,9017,52193.100
08 mar 202417,5717,9317,5617,9017,52297.000
07 mar 202417,7017,7017,5017,6817,31379.900
06 mar 202417,4617,6117,3017,6117,24221.600
05 mar 202417,3017,4617,3017,4417,07308.100
04 mar 202417,3617,5217,1617,3817,02210.100
01 mar 202417,3117,4217,2317,4117,04628.900
29 feb 202417,0417,2516,9017,2516,891.641.100
28 feb 202417,0717,0716,9417,0416,68304.500
27 feb 202417,0117,2817,0017,1016,74398.200
26 feb 202416,9017,1616,8517,0016,64336.600
23 feb 202416,9516,9816,6616,9816,62172.000
22 feb 202417,0217,0516,8716,9016,55142.600
21 feb 202417,0817,1116,8817,0016,64105.400
20 feb 202416,8117,0516,7617,0016,64278.100
19 feb 202416,9417,2116,7216,9016,55338.500
16 feb 202416,9016,9216,6816,8416,49316.000
15 feb 202416,5716,9316,5716,8416,49163.800
14 feb 202416,5516,5716,4216,5716,22145.200
09 feb 202416,7216,7216,4016,5516,20635.200
08 feb 202416,7816,9116,4616,7916,44518.700
07 feb 202416,9316,9316,6916,8016,45312.000
06 feb 202416,8117,1416,7216,8516,50375.600
05 feb 202416,8216,8916,7316,7416,39229.900
02 feb 202416,8516,9416,7216,8216,47273.700
01 feb 202416,9516,9516,4516,8016,45647.800
31 ene 202416,2517,0616,1516,8516,502.617.200
30 ene 202416,3916,4616,2416,2415,90249.800
29 ene 202416,5416,5416,2616,4416,10421.900
26 ene 202416,5216,5816,3816,4916,14198.700
25 ene 202416,6116,6516,4716,5416,1985.300
24 ene 202416,8916,9016,5816,6316,28179.600
23 ene 202416,7616,9016,7016,8216,47209.100
23 ene 20240.13454 Dividendo
22 ene 202417,0717,1616,8316,8816,39183.000
19 ene 202416,9617,1616,7417,0716,58169.600
18 ene 202417,3917,3916,8016,9716,48274.600
17 ene 202417,1117,1916,9617,0116,52447.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...