Cotação atual, histórico e gráfico do papel: PRIO3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PRIO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/07/2025	0,86%	0,36	42,16	42,00	41,76	42,39	281M	16.241
01/07/2025	-0,17%	-0,07	41,80	42,61	41,45	42,66	288M	21.072
27/06/2025	0,05%	0,02	41,87	41,80	41,45	42,93	338M	20.387
26/06/2025	2,00%	0,82	41,85	41,04	41,04	42,44	354M	25.556
25/06/2025	-1,28%	-0,53	41,03	41,72	40,83	41,92	373M	27.341
24/06/2025	-3,91%	-1,69	41,56	42,33	40,93	43,31	817M	45.406
23/06/2025	-0,71%	-0,31	43,25	43,96	42,64	44,44	652M	34.651

20/06/2025	-0,32%	-0,14	43,56	43,60	43,37	44,00	496M	23.431
18/06/2025	-0,75%	-0,33	43,70	43,96	43,12	44,17	419M	28.717
17/06/2025	1,97%	0,85	44,03	43,52	43,16	44,03	444M	33.439
16/06/2025	-1,82%	-0,80	43,18	43,71	43,03	44,32	507M	32.314
13/06/2025	1,76%	0,76	43,98	45,65	43,34	45,65	757M	39.729
12/06/2025	-0,21%	-0,09	43,22	43,00	42,57	43,39	297M	18.121
11/06/2025	1,74%	0,74	43,31	43,10	42,67	43,85	483M	24.338
10/06/2025	1,00%	0,42	42,57	42,62	42,24	43,20	351M	23.228
09/06/2025	-0,85%	-0,36	42,15	42,62	41,66	42,74	280M	21.804
06/06/2025	3,56%	1,46	42,51	41,24	41,22	42,60	423M	24.973
05/06/2025	0,37%	0,15	41,05	41,32	40,77	41,49	257M	16.722
04/06/2025	-0,12%	-0,05	40,90	41,16	40,61	42,15	511M	26.296
03/06/2025	3,04%	1,21	40,95	39,20	39,20	41,40	481M	31.172
02/06/2025	2,03%	0,79	39,74	40,50	39,52	40,60	424M	25.181
30/05/2025	-2,62%	-1,05	38,95	39,98	38,95	40,23	902M	16.258
29/05/2025	2,04%	0,80	40,00	39,36	39,25	40,19	274M	20.183
28/05/2025	-0,53%	-0,21	39,20	39,63	39,20	40,20	318M	20.106
27/05/2025	0,92%	0,36	39,41	39,62	38,97	39,87	202M	13.135
26/05/2025	0,64%	0,25	39,05	38,99	38,85	39,27	188M	10.864
23/05/2025	-0,46%	-0,18	38,80	38,53	38,32	38,96	254M	24.023
22/05/2025	-1,94%	-0,77	38,98	39,31	38,64	39,82	312M	23.219
21/05/2025	0,03%	0,01	39,75	39,99	39,40	40,58	291M	26.910
20/05/2025	0,89%	0,35	39,74	39,39	39,17	40,19	256M	21.276
19/05/2025	-0,10%	-0,04	39,39	39,55	38,91	39,64	215M	14.933
16/05/2025	1,10%	0,43	39,43	39,00	38,92	39,70	578M	20.085
15/05/2025	-0,51%	-0,20	39,00	38,52	38,41	39,23	344M	21.499
14/05/2025	-0,18%	-0,07	39,20	39,25	38,85	39,87	316M	23.307
13/05/2025	1,84%	0,71	39,27	38,64	38,44	39,70	363M	29.823
12/05/2025	5,15%	1,89	38,56	38,00	37,90	38,78	641M	34.865
09/05/2025	0,03%	0,01	36,67	37,10	36,32	37,70	470M	26.527
08/05/2025	2,60%	0,93	36,66	36,55	36,40	37,19	302M	20.714
07/05/2025	-3,35%	-1,24	35,73	37,17	35,60	37,20	676M	29.252
06/05/2025	4,23%	1,50	36,97	36,23	36,23	37,51	598M	41.581
05/05/2025	-2,64%	-0,96	35,47	35,98	35,18	36,56	479M	28.898
02/05/2025	8,07%	2,72	36,43	35,91	35,36	36,78	1.154M	63.809
30/04/2025	-2,74%	-0,95	33,71	34,31	33,55	34,75	411M	28.497
29/04/2025	2,51%	0,85	34,66	33,48	33,46	35,50	590M	35.674
28/04/2025	-3,07%	-1,07	33,81	34,59	33,57	35,19	401M	30.340
25/04/2025	1,07%	0,37	34,88	34,53	34,31	35,49	422M	29.088
24/04/2025	3,79%	1,26	34,51	33,56	33,23	34,80	435M	32.584
23/04/2025	-3,26%	-1,12	33,25	35,00	33,25	35,09	412M	25.629
22/04/2025	-0,55%	-0,19	34,37	34,31	33,65	34,89	259M	18.618
17/04/2025	3,47%	1,16	34,56	33,90	33,77	35,09	340M	27.405
16/04/2025	1,12%	0,37	33,40	33,30	32,90	33,89	468M	34.543
15/04/2025	-2,34%	-0,79	33,03	33,46	32,81	33,66	460M	34.521
14/04/2025	-1,49%	-0,51	33,82	35,16	33,80	35,62	429M	29.585
11/04/2025	4,38%	1,44	34,33	33,20	32,86	34,63	540M	34.279
10/04/2025	-8,13%	-2,91	32,89	35,31	32,68	35,31	1.548M	39.535
09/04/2025	5,85%	1,98	35,80	33,20	32,69	36,09	935M	82.477
08/04/2025	-2,00%	-0,69	33,82	34,88	33,48	35,51	576M	36.291
07/04/2025	1,80%	0,61	34,51	33,13	33,02	34,85	605M	51.647
04/04/2025	-7,96%	-2,93	33,90	33,65	32,90	34,41	1.163M	74.800
03/04/2025	-6,95%	-2,75	36,83	37,24	36,59	38,40	1.002M	65.913
02/04/2025	-1,20%	-0,48	39,58	39,16	38,62	39,93	428M	33.607
01/04/2025	0,65%	0,26	40,06	39,85	39,77	40,39	255M	16.719
31/03/2025	-0,85%	-0,34	39,80	39,91	39,51	40,19	229M	15.149
28/03/2025	-1,28%	-0,52	40,14	40,68	39,83	40,68	151M	10.771
27/03/2025	0,10%	0,04	40,66	40,60	40,21	41,15	206M	18.730
26/03/2025	3,91%	1,53	40,62	39,20	39,12	41,28	387M	27.144
25/03/2025	-1,04%	-0,41	39,09	39,61	39,01	39,90	209M	15.567
24/03/2025	1,13%	0,44	39,50	39,04	38,88	39,84	249M	22.427
21/03/2025	-0,56%	-0,22	39,06	39,32	38,61	39,48	733M	26.723
20/03/2025	0,03%	0,01	39,28	39,16	38,63	39,53	297M	20.984
19/03/2025	-0,96%	-0,38	39,27	39,90	39,25	39,95	237M	20.148
18/03/2025	-0,13%	-0,05	39,65	40,01	39,50	40,34	228M	18.517
17/03/2025	0,89%	0,35	39,70	39,43	39,24	40,04	273M	22.325
14/03/2025	7,81%	2,85	39,35	36,76	36,56	39,48	637M	44.675
13/03/2025	-1,03%	-0,38	36,50	36,85	36,47	37,25	279M	23.113
12/03/2025	-0,75%	-0,28	36,88	37,31	36,65	37,32	211M	18.416
11/03/2025	-0,99%	-0,37	37,16	37,60	36,84	38,00	256M	21.366
10/03/2025	-2,06%	-0,79	37,53	38,32	37,38	38,38	293M	18.722
07/03/2025	2,24%	0,84	38,32	37,75	37,44	38,98	324M	24.477
06/03/2025	0,29%	0,11	37,48	37,68	37,33	38,78	369M	34.576
05/03/2025	-2,10%	-0,80	37,37	38,31	37,01	38,62	522M	35.477
28/02/2025	-0,08%	-0,03	38,17	39,60	38,05	39,91	926M	51.661
27/02/2025	5,61%	2,03	38,20	36,84	36,60	38,39	636M	38.876
26/02/2025	-1,34%	-0,49	36,17	36,86	36,02	36,98	252M	25.478
25/02/2025	-0,19%	-0,07	36,66	36,80	36,66	37,43	363M	23.473
24/02/2025	-2,57%	-0,97	36,73	37,84	36,63	37,89	270M	25.298
21/02/2025	-2,15%	-0,83	37,70	38,56	37,44	38,85	393M	25.782
20/02/2025	-1,23%	-0,48	38,53	39,12	38,38	39,40	258M	16.858
19/02/2025	0,03%	0,01	39,01	39,00	38,77	39,67	316M	20.689
18/02/2025	-0,31%	-0,12	39,00	39,22	38,96	39,52	252M	21.578
17/02/2025	-0,79%	-0,31	39,12	39,32	38,91	39,89	232M	20.745
14/02/2025	1,39%	0,54	39,43	39,17	38,83	39,73	297M	25.032
13/02/2025	-1,57%	-0,62	38,89	39,16	38,61	39,31	721M	26.815
12/02/2025	-1,96%	-0,79	39,51	39,90	39,45	40,04	270M	30.654
11/02/2025	0,75%	0,30	40,30	40,40	39,88	40,41	255M	16.635
10/02/2025	0,96%	0,38	40,00	39,90	39,71	40,30	234M	18.186
07/02/2025	-2,34%	-0,95	39,62	40,80	39,62	40,82	381M	25.352
06/02/2025	0,57%	0,23	40,57	40,35	40,04	40,81	250M	17.162
05/02/2025	-2,16%	-0,89	40,34	41,38	40,34	41,60	290M	22.514
04/02/2025	0,00%	0,00	41,23	40,89	40,72	41,68	352M	23.613
03/02/2025	0,59%	0,24	41,23	41,10	40,87	41,55	265M	20.265
31/01/2025	-1,13%	-0,47	40,99	41,46	40,95	41,83	288M	21.290
30/01/2025	2,57%	1,04	41,46	40,64	40,52	41,68	265M	20.585
29/01/2025	-2,32%	-0,96	40,42	41,52	40,34	41,59	281M	26.948
28/01/2025	-1,71%	-0,72	41,38	42,13	41,32	42,32	195M	19.266
27/01/2025	2,31%	0,95	42,10	40,84	40,80	42,26	713M	32.150
24/01/2025	-0,80%	-0,33	41,15	41,48	41,06	41,65	204M	19.755
23/01/2025	-2,29%	-0,97	41,48	42,56	40,95	42,69	490M	28.626
22/01/2025	-0,63%	-0,27	42,45	42,74	42,21	43,02	268M	20.072
21/01/2025	0,07%	0,03	42,72	41,98	41,98	42,86	232M	17.988
20/01/2025	-0,05%	-0,02	42,69	42,70	42,58	43,17	259M	16.197
17/01/2025	1,76%	0,74	42,71	42,14	41,36	42,76	388M	21.148
16/01/2025	-2,40%	-1,03	41,97	42,78	41,17	42,83	396M	29.119
15/01/2025	1,90%	0,80	43,00	42,50	42,16	43,42	941M	28.276
14/01/2025	-0,78%	-0,33	42,20	42,41	42,09	42,58	434M	23.091
13/01/2025	-0,23%	-0,10	42,53	43,09	42,50	43,54	414M	28.414
10/01/2025	1,60%	0,67	42,63	42,88	42,46	43,71	732M	47.114
09/01/2025	1,35%	0,56	41,96	41,38	41,38	42,04	246M	17.938
08/01/2025	-0,55%	-0,23	41,40	41,79	41,13	42,25	570M	34.850
07/01/2025	1,59%	0,65	41,63	41,33	41,11	42,14	282M	21.608
06/01/2025	0,89%	0,36	40,98	41,30	40,98	41,95	316M	23.301
03/01/2025	-0,37%	-0,15	40,62	41,26	40,38	41,26	342M	21.884
02/01/2025	1,54%	0,62	40,77	40,31	40,21	41,38	298M	28.432
30/12/2024	0,60%	0,24	40,15	40,15	39,81	40,65	352M	15.912
27/12/2024	0,03%	0,01	39,91	40,18	39,82	40,61	184M	19.549
26/12/2024	1,66%	0,65	39,90	39,36	39,25	40,45	206M	20.642
23/12/2024	-2,53%	-1,02	39,25	39,80	38,80	40,15	305M	27.698
20/12/2024	1,49%	0,59	40,27	39,50	39,43	40,44	573M	24.578
19/12/2024	-0,60%	-0,24	39,68	40,10	39,68	40,46	329M	28.108
18/12/2024	-3,39%	-1,40	39,92	41,30	39,38	41,53	524M	45.274
17/12/2024	0,41%	0,17	41,32	40,94	40,90	41,84	411M	43.670
16/12/2024	-0,84%	-0,35	41,15	41,38	41,14	41,79	292M	26.454
13/12/2024	1,10%	0,45	41,50	41,25	41,00	41,68	393M	31.455
12/12/2024	-	-	41,05	41,76	40,95	42,14	370M	36.446

Date,Open,High,Low,Close,Volume
02-Jul-25,42.00,42.39,41.76,42.16,281475059
01-Jul-25,42.61,42.66,41.45,41.80,288109160
27-Jun-25,41.80,42.93,41.45,41.87,337640565
26-Jun-25,41.04,42.44,41.04,41.85,353789206
25-Jun-25,41.72,41.92,40.83,41.03,372712267
24-Jun-25,42.33,43.31,40.93,41.56,816821524
23-Jun-25,43.96,44.44,42.64,43.25,652297799
20-Jun-25,43.60,44.00,43.37,43.56,495922879
18-Jun-25,43.96,44.17,43.12,43.70,418719053
17-Jun-25,43.52,44.03,43.16,44.03,443620487
16-Jun-25,43.71,44.32,43.03,43.18,506946638
13-Jun-25,45.65,45.65,43.34,43.98,756663443
12-Jun-25,43.00,43.39,42.57,43.22,297375923
11-Jun-25,43.10,43.85,42.67,43.31,482885969
10-Jun-25,42.62,43.20,42.24,42.57,350738674
09-Jun-25,42.62,42.74,41.66,42.15,279671657
06-Jun-25,41.24,42.60,41.22,42.51,423167945
05-Jun-25,41.32,41.49,40.77,41.05,257404469
04-Jun-25,41.16,42.15,40.61,40.90,510533004
03-Jun-25,39.20,41.40,39.20,40.95,481021605
02-Jun-25,40.50,40.60,39.52,39.74,423815396
30-May-25,39.98,40.23,38.95,38.95,901734777
29-May-25,39.36,40.19,39.25,40.00,274307593
28-May-25,39.63,40.20,39.20,39.20,317715264
27-May-25,39.62,39.87,38.97,39.41,202374277
26-May-25,38.99,39.27,38.85,39.05,188430636
23-May-25,38.53,38.96,38.32,38.80,254363336
22-May-25,39.31,39.82,38.64,38.98,311847947
21-May-25,39.99,40.58,39.40,39.75,290798061
20-May-25,39.39,40.19,39.17,39.74,256427145
19-May-25,39.55,39.64,38.91,39.39,215178326
16-May-25,39.00,39.70,38.92,39.43,578467423
15-May-25,38.52,39.23,38.41,39.00,344311101
14-May-25,39.25,39.87,38.85,39.20,316168903
13-May-25,38.64,39.70,38.44,39.27,362925771
12-May-25,38.00,38.78,37.90,38.56,641425636
09-May-25,37.10,37.70,36.32,36.67,469596965
08-May-25,36.55,37.19,36.40,36.66,301969211
07-May-25,37.17,37.20,35.60,35.73,676448473
06-May-25,36.23,37.51,36.23,36.97,598304788
05-May-25,35.98,36.56,35.18,35.47,479352517
02-May-25,35.91,36.78,35.36,36.43,1154090306
30-Apr-25,34.31,34.75,33.55,33.71,410735653
29-Apr-25,33.48,35.50,33.46,34.66,589673707
28-Apr-25,34.59,35.19,33.57,33.81,400757094
25-Apr-25,34.53,35.49,34.31,34.88,421765575
24-Apr-25,33.56,34.80,33.23,34.51,435140351
23-Apr-25,35.00,35.09,33.25,33.25,411760216
22-Apr-25,34.31,34.89,33.65,34.37,259478398
17-Apr-25,33.90,35.09,33.77,34.56,340340299
16-Apr-25,33.30,33.89,32.90,33.40,467897512
15-Apr-25,33.46,33.66,32.81,33.03,459763087
14-Apr-25,35.16,35.62,33.80,33.82,428990209
11-Apr-25,33.20,34.63,32.86,34.33,540279067
10-Apr-25,35.31,35.31,32.68,32.89,1548077127
09-Apr-25,33.20,36.09,32.69,35.80,934998481
08-Apr-25,34.88,35.51,33.48,33.82,575852622
07-Apr-25,33.13,34.85,33.02,34.51,604529452
04-Apr-25,33.65,34.41,32.90,33.90,1163133509
03-Apr-25,37.24,38.40,36.59,36.83,1001794260
02-Apr-25,39.16,39.93,38.62,39.58,427638363
01-Apr-25,39.85,40.39,39.77,40.06,254998889
31-Mar-25,39.91,40.19,39.51,39.80,228801890
28-Mar-25,40.68,40.68,39.83,40.14,150935067
27-Mar-25,40.60,41.15,40.21,40.66,205637640
26-Mar-25,39.20,41.28,39.12,40.62,386696237
25-Mar-25,39.61,39.90,39.01,39.09,209346762
24-Mar-25,39.04,39.84,38.88,39.50,249279794
21-Mar-25,39.32,39.48,38.61,39.06,732728347
20-Mar-25,39.16,39.53,38.63,39.28,296922160
19-Mar-25,39.90,39.95,39.25,39.27,237384603
18-Mar-25,40.01,40.34,39.50,39.65,228215641
17-Mar-25,39.43,40.04,39.24,39.70,272773723
14-Mar-25,36.76,39.48,36.56,39.35,636655470
13-Mar-25,36.85,37.25,36.47,36.50,278604627
12-Mar-25,37.31,37.32,36.65,36.88,211306568
11-Mar-25,37.60,38.00,36.84,37.16,256365551
10-Mar-25,38.32,38.38,37.38,37.53,293285408
07-Mar-25,37.75,38.98,37.44,38.32,324440743
06-Mar-25,37.68,38.78,37.33,37.48,368775295
05-Mar-25,38.31,38.62,37.01,37.37,521661351
28-Feb-25,39.60,39.91,38.05,38.17,926012428
27-Feb-25,36.84,38.39,36.60,38.20,636145965
26-Feb-25,36.86,36.98,36.02,36.17,252286012
25-Feb-25,36.80,37.43,36.66,36.66,363481924
24-Feb-25,37.84,37.89,36.63,36.73,269643138
21-Feb-25,38.56,38.85,37.44,37.70,392850527
20-Feb-25,39.12,39.40,38.38,38.53,257807585
19-Feb-25,39.00,39.67,38.77,39.01,315656229
18-Feb-25,39.22,39.52,38.96,39.00,252088989
17-Feb-25,39.32,39.89,38.91,39.12,231818255
14-Feb-25,39.17,39.73,38.83,39.43,297148893
13-Feb-25,39.16,39.31,38.61,38.89,720514973
12-Feb-25,39.90,40.04,39.45,39.51,270475710
11-Feb-25,40.40,40.41,39.88,40.30,254747197
10-Feb-25,39.90,40.30,39.71,40.00,234063845
07-Feb-25,40.80,40.82,39.62,39.62,380523109
06-Feb-25,40.35,40.81,40.04,40.57,249615693
05-Feb-25,41.38,41.60,40.34,40.34,290132476
04-Feb-25,40.89,41.68,40.72,41.23,351826702
03-Feb-25,41.10,41.55,40.87,41.23,265027135
31-Jan-25,41.46,41.83,40.95,40.99,287792384
30-Jan-25,40.64,41.68,40.52,41.46,264797882
29-Jan-25,41.52,41.59,40.34,40.42,281012160
28-Jan-25,42.13,42.32,41.32,41.38,194886671
27-Jan-25,40.84,42.26,40.80,42.10,713046045
24-Jan-25,41.48,41.65,41.06,41.15,204304223
23-Jan-25,42.56,42.69,40.95,41.48,490382738
22-Jan-25,42.74,43.02,42.21,42.45,268302251
21-Jan-25,41.98,42.86,41.98,42.72,231784594
20-Jan-25,42.70,43.17,42.58,42.69,258708297
17-Jan-25,42.14,42.76,41.36,42.71,388100717
16-Jan-25,42.78,42.83,41.17,41.97,396457326
15-Jan-25,42.50,43.42,42.16,43.00,941312988
14-Jan-25,42.41,42.58,42.09,42.20,434037782
13-Jan-25,43.09,43.54,42.50,42.53,414002725
10-Jan-25,42.88,43.71,42.46,42.63,731846868
09-Jan-25,41.38,42.04,41.38,41.96,246133419
08-Jan-25,41.79,42.25,41.13,41.40,569723158
07-Jan-25,41.33,42.14,41.11,41.63,282334546
06-Jan-25,41.30,41.95,40.98,40.98,315614366
03-Jan-25,41.26,41.26,40.38,40.62,341912733
02-Jan-25,40.31,41.38,40.21,40.77,298467898
30-Dec-24,40.15,40.65,39.81,40.15,352083732
27-Dec-24,40.18,40.61,39.82,39.91,184053111
26-Dec-24,39.36,40.45,39.25,39.90,205790331
23-Dec-24,39.80,40.15,38.80,39.25,304673345
20-Dec-24,39.50,40.44,39.43,40.27,572907844
19-Dec-24,40.10,40.46,39.68,39.68,328909536
18-Dec-24,41.30,41.53,39.38,39.92,524232292
17-Dec-24,40.94,41.84,40.90,41.32,411274067
16-Dec-24,41.38,41.79,41.14,41.15,291527849
13-Dec-24,41.25,41.68,41.00,41.50,392679743
12-Dec-24,41.76,42.14,40.95,41.05,370019421

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PRIO3