Premium
Wilson Sons Holdings Brasil S.A. (PORT3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.243161094225 | 16.45 | 16.51 | 16.05 | 576220 | 16.25087571 | CS |
| 4 | 0.1 | 0.610128126907 | 16.39 | 16.88 | 16.05 | 686275 | 16.40553869 | CS |
| 12 | 0.59 | 3.7106918239 | 15.9 | 17.1 | 15.47 | 2337098 | 16.18231898 | CS |
| 26 | 0.68 | 4.30107526882 | 15.81 | 17.85 | 15.46 | 1782943 | 16.43849287 | CS |
| 52 | -0.62 | -3.62361192285 | 17.11 | 18.44 | 14.35 | 1189422 | 16.47621294 | CS |
| 156 | -38.12 | -69.8040651895 | 54.61 | 64.85 | 7.2 | 627493 | 14.89732619 | CS |
| 260 | -53.54 | -76.4529487363 | 70.03 | 73.51 | 7.2 | 586862 | 15.10281987 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 16.489999 | 0.23 | 1.41 | 16.32 | 16.51 | 16.26 | 268400 |
| 1737062940 | 16.26 | -0.15 | -0.91 | 16.39 | 16.41 | 16.25 | 416500 |
| 1736976540 | 16.41 | 0.18 | 1.11 | 16.29 | 16.46 | 16.19 | 411400 |
| 1736890140 | 16.23 | 0.08 | 0.50 | 16.239999 | 16.309999 | 16.05 | 477500 |
| 1736803740 | 16.149999 | -0.17 | -1.04 | 16.329999 | 16.329999 | 16.07 | 989500 |
| 1736544540 | 16.32 | -0.18 | -1.09 | 16.45 | 16.5 | 16.26 | 586200 |
| 1736458140 | 16.5 | -0.04 | -0.24 | 16.5 | 16.59 | 16.469999 | 481100 |
| 1736371740 | 16.54 | -0.15 | -0.90 | 16.67 | 16.67 | 16.53 | 677800 |
| 1736285400 | 16.69 | 0 | 0.00 | 16.88 | 16.88 | 16.64 | 622200 |
| 1736198940 | 16.69 | 0.21 | 1.27 | 16.399999 | 16.73 | 16.399999 | 861900 |
| 1735939740 | 16.48 | 0.02 | 0.12 | 16.399999 | 16.53 | 16.35 | 1845800 |
| 1735853400 | 16.46 | 0.15 | 0.92 | 16.28 | 16.629999 | 16.17 | 1070100 |
| 1735594200 | 16.309999 | -0.02 | -0.12 | 16.3 | 16.45 | 16.27 | 426800 |
| 1735334940 | 16.329999 | 0.08 | 0.49 | 16.5 | 16.51 | 16.239999 | 745600 |
| 1735248540 | 16.25 | 0.09 | 0.56 | 16.14 | 16.28 | 16.12 | 352000 |
| 1734989340 | 16.16 | -0.14 | -0.86 | 16.27 | 16.3 | 16.149999 | 355700 |
| 1734730200 | 16.3 | -0.09 | -0.55 | 16.39 | 16.45 | 16.26 | 660300 |
| 1734643800 | 16.39 | 0.07 | 0.43 | 16.25 | 16.44 | 16.25 | 1090900 |
| 1734557400 | 16.32 | -0.08 | -0.49 | 16.35 | 16.41 | 16.26 | 464000 |
| 1734470940 | 16.399999 | 0.12 | 0.74 | 16.27 | 16.489999 | 16.27 | 361700 |
| 1734384540 | 16.28 | -0.1 | -0.61 | 16.37 | 16.399999 | 16.28 | 516500 |
| 1734125340 | 16.379999 | -0.09 | -0.55 | 16.43 | 16.51 | 16.329999 | 640200 |
| 1734039000 | 16.469999 | -0.03 | -0.18 | 16.46 | 16.5 | 16.42 | 414400 |
| 1733952540 | 16.5 | 0 | 0.00 | 16.64 | 16.64 | 16.43 | 1306900 |
| 1733866140 | 16.5 | 0.09 | 0.55 | 16.489999 | 16.5 | 16.44 | 705600 |
| 1733779740 | 16.41 | -0.05 | -0.30 | 16.469999 | 16.5 | 16.399999 | 1139000 |
| 1733520600 | 16.46 | 0 | 0.00 | 16.39 | 16.48 | 16.37 | 1270700 |
| 1733434200 | 16.46 | 0.46 | 2.88 | 16.7 | 17.1 | 16.32 | 54276200 |
| 1733347800 | 16 | 0.04 | 0.25 | 16.03 | 16.05 | 15.87 | 1372200 |
| 1733261340 | 15.96 | 0.23 | 1.46 | 15.86 | 16 | 15.8 | 4886100 |
| 1733174940 | 15.73 | -0.04 | -0.25 | 15.78 | 15.8 | 15.7 | 1308400 |
| 1732915740 | 15.77 | 0.17 | 1.09 | 15.6 | 15.78 | 15.47 | 2208700 |
| 1732829400 | 15.6 | -0.16 | -1.02 | 15.77 | 15.77 | 15.57 | 2581000 |
| 1732743000 | 15.76 | -0.11 | -0.69 | 15.95 | 15.95 | 15.61 | 2896300 |
| 1732656600 | 15.87 | 0.08 | 0.51 | 15.81 | 15.97 | 15.79 | 1245500 |
| 1732570140 | 15.79 | 0.04 | 0.25 | 15.7 | 15.82 | 15.65 | 987100 |
| 1732310940 | 15.75 | 0.01 | 0.06 | 15.85 | 15.85 | 15.6 | 2099300 |
| 1732224600 | 15.74 | -0.02 | -0.13 | 15.68 | 15.82 | 15.67 | 685000 |
| 1732051800 | 15.76 | 0.06 | 0.38 | 15.78 | 15.85 | 15.65 | 1843900 |
| 1731965340 | 15.7 | -0.1 | -0.63 | 15.88 | 15.88 | 15.68 | 1132000 |
| 1731619800 | 15.8 | 0.07 | 0.45 | 15.81 | 15.87 | 15.76 | 1095400 |
| 1731533400 | 15.73 | -0.04 | -0.25 | 15.75 | 15.83 | 15.67 | 1104300 |
| 1731446940 | 15.77 | 0 | 0.00 | 15.8 | 15.88 | 15.75 | 634300 |
| 1731360540 | 15.77 | -0.03 | -0.19 | 15.71 | 15.8 | 15.6 | 1426600 |
| 1731101400 | 15.8 | -0.08 | -0.50 | 15.78 | 15.87 | 15.71 | 5458900 |
| 1731014940 | 15.88 | -0.01 | -0.06 | 15.89 | 15.9 | 15.7 | 2604600 |
| 1730928600 | 15.89 | 0.09 | 0.57 | 15.75 | 15.89 | 15.61 | 1453300 |
| 1730842200 | 15.8 | 0 | 0.00 | 15.83 | 15.86 | 15.71 | 1367200 |
| 1730755800 | 15.8 | 0 | 0.00 | 15.82 | 15.93 | 15.75 | 4594900 |
| 1730496600 | 15.8 | -0.09 | -0.57 | 15.85 | 15.92 | 15.67 | 2701000 |
| 1730410200 | 15.89 | 0.07 | 0.44 | 15.87 | 15.89 | 15.77 | 2205800 |
| 1730323800 | 15.82 | 0 | 0.00 | 15.8 | 15.92 | 15.76 | 1008900 |
| 1730237340 | 15.82 | -0.08 | -0.50 | 15.96 | 15.99 | 15.68 | 1057000 |
| 1730151000 | 15.9 | -0.04 | -0.25 | 15.94 | 16.05 | 15.86 | 1100200 |
| 1729891800 | 15.94 | 0.14 | 0.89 | 15.9 | 15.94 | 15.78 | 1978900 |
| 1729805400 | 15.8 | -0.21 | -1.31 | 15.93 | 15.99 | 15.78 | 3064500 |
| 1729719000 | 16.01 | -0.12 | -0.74 | 16.17 | 16.17 | 15.97 | 2125400 |
| 1729632600 | 16.129999 | -0.07 | -0.43 | 16.14 | 16.3 | 16 | 5419400 |
| 1729546140 | 16.2 | -1.65 | -9.24 | 16.39 | 16.75 | 16.05 | 14389600 |
| 1729287000 | 17.85 | 0.75 | 4.39 | 17.31 | 17.85 | 17.21 | 6464300 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
