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
26/05/2020	-0,62%	-0,18	28,80	30,57	28,75	31,35	154M	15.385
25/05/2020	7,73%	2,08	28,98	27,75	27,75	29,45	138M	11.752
22/05/2020	-2,18%	-0,60	26,90	26,60	25,77	27,20	122M	13.291
21/05/2020	4,72%	1,24	27,50	26,79	26,23	27,78	164M	19.134
20/05/2020	-2,74%	-0,74	26,26	27,59	26,21	28,30	152M	16.888
19/05/2020	8,00%	2,00	27,00	24,95	24,66	27,06	218M	22.263

18/05/2020	20,08%	4,18	25,00	22,11	21,87	25,00	195M	17.993
15/05/2020	-0,95%	-0,20	20,82	21,33	20,82	21,92	94M	13.188
14/05/2020	3,75%	0,76	21,02	19,84	19,37	21,19	85M	13.843
13/05/2020	-2,60%	-0,54	20,26	21,01	19,75	21,18	51M	7.969
12/05/2020	-1,42%	-0,30	20,80	21,55	20,30	22,46	97M	13.867
11/05/2020	4,35%	0,88	21,10	20,10	19,70	21,17	69M	7.803
08/05/2020	-2,69%	-0,56	20,22	21,25	20,13	21,47	46M	7.264
07/05/2020	-0,05%	-0,01	20,78	21,80	20,55	21,91	100M	14.651
06/05/2020	-1,84%	-0,39	20,79	21,00	20,00	21,27	65M	10.736
05/05/2020	7,35%	1,45	21,18	20,80	20,66	21,78	100M	13.558
04/05/2020	-3,52%	-0,72	19,73	19,30	19,10	20,09	51M	9.317
30/04/2020	-4,93%	-1,06	20,45	21,50	20,41	22,00	87M	12.242
29/04/2020	-1,28%	-0,28	21,51	23,20	20,89	23,84	184M	21.053
28/04/2020	16,21%	3,04	21,79	19,48	19,04	22,00	143M	19.132
27/04/2020	1,08%	0,20	18,75	18,80	17,83	19,20	55M	9.554
24/04/2020	-7,02%	-1,40	18,55	19,50	17,70	19,82	89M	16.272
23/04/2020	0,71%	0,14	19,95	20,88	19,28	21,44	106M	15.370
22/04/2020	-3,83%	-0,79	19,81	19,52	19,10	20,40	151M	22.921
20/04/2020	-6,41%	-1,41	20,60	20,50	20,22	21,49	130M	19.220
17/04/2020	-2,18%	-0,49	22,01	22,84	21,97	22,98	62M	10.180
16/04/2020	-4,26%	-1,00	22,50	24,55	22,50	24,88	79M	12.100
15/04/2020	-0,80%	-0,19	23,50	22,00	21,62	23,65	87M	14.034
14/04/2020	0,98%	0,23	23,69	24,00	23,25	24,90	95M	12.576
13/04/2020	-5,02%	-1,24	23,46	24,77	22,95	25,38	133M	18.911
09/04/2020	-11,75%	-3,29	24,70	28,90	23,86	29,30	239M	26.671
08/04/2020	1,78%	0,49	27,99	26,90	26,63	29,10	230M	25.127
07/04/2020	6,92%	1,78	27,50	29,00	27,11	29,89	228M	30.319
06/04/2020	23,48%	4,89	25,72	21,67	21,21	25,72	242M	26.871
03/04/2020	6,82%	1,33	20,83	20,73	18,66	21,50	191M	27.771
02/04/2020	18,33%	3,02	19,50	18,15	17,32	19,74	182M	23.057
01/04/2020	-1,32%	-0,22	16,48	15,80	15,07	16,60	63M	13.332
31/03/2020	-1,76%	-0,30	16,70	17,65	16,30	18,20	89M	15.152
30/03/2020	-6,08%	-1,10	17,00	18,00	16,56	18,88	108M	19.985
27/03/2020	-4,38%	-0,83	18,10	17,25	16,95	19,70	103M	18.480
26/03/2020	9,49%	1,64	18,93	16,51	16,50	22,18	177M	23.565
25/03/2020	32,29%	4,22	17,29	13,28	13,15	18,40	121M	20.631
24/03/2020	10,02%	1,19	13,07	13,70	12,60	13,88	62M	12.352
23/03/2020	-4,19%	-0,52	11,88	12,00	10,81	12,34	51M	12.809
20/03/2020	4,82%	0,57	12,40	13,20	12,30	14,60	126M	22.293
19/03/2020	14,30%	1,48	11,83	10,40	9,37	12,80	62M	15.684
18/03/2020	-29,54%	-4,34	10,35	12,88	9,10	13,57	70M	19.802
17/03/2020	-5,23%	-0,81	14,69	16,00	14,51	16,29	58M	14.720
16/03/2020	-16,98%	-3,17	15,50	13,98	13,85	17,17	57M	12.537
13/03/2020	18,99%	2,98	18,67	20,05	15,34	20,05	100M	18.318
12/03/2020	-32,69%	-7,62	15,69	18,60	15,69	18,60	75M	10.019
11/03/2020	-8,70%	-2,22	23,31	24,00	22,00	25,48	108M	17.920
10/03/2020	13,52%	3,04	25,53	27,80	23,23	27,93	172M	24.554
09/03/2020	-36,54%	-12,95	22,49	22,80	22,17	27,60	176M	25.253
06/03/2020	-10,39%	-4,11	35,44	37,00	35,10	37,88	138M	17.348
05/03/2020	-4,31%	-1,78	39,55	40,74	38,73	42,26	103M	12.051
04/03/2020	-1,08%	-0,45	41,33	43,90	40,81	43,90	138M	13.708
03/03/2020	-1,23%	-0,52	41,78	43,50	41,56	44,98	191M	15.412
02/03/2020	7,36%	2,90	42,30	39,37	39,31	42,94	137M	13.302
28/02/2020	-1,01%	-0,40	39,40	38,89	37,80	39,66	197M	20.632
27/02/2020	-2,69%	-1,10	39,80	39,37	37,66	42,46	218M	24.464
26/02/2020	-14,72%	-7,06	40,90	44,90	40,48	45,24	177M	17.737
21/02/2020	-0,04%	-0,02	47,96	48,00	47,28	49,40	101M	8.898
20/02/2020	1,98%	0,93	47,98	48,50	47,51	49,98	262M	17.533
19/02/2020	0,21%	0,10	47,05	47,44	45,70	47,79	132M	11.647
18/02/2020	4,33%	1,95	46,95	44,80	44,25	47,10	128M	11.204
17/02/2020	-1,10%	-0,50	45,00	45,95	44,80	46,40	81M	6.992
14/02/2020	1,45%	0,65	45,50	45,10	44,87	46,49	96M	9.756
13/02/2020	-0,66%	-0,30	44,85	43,99	43,55	45,35	77M	7.494
12/02/2020	-0,75%	-0,34	45,15	46,50	44,30	46,80	155M	14.302
11/02/2020	4,22%	1,84	45,49	44,95	40,46	45,63	220M	17.497
10/02/2020	-9,65%	-4,66	43,65	47,94	43,52	48,30	298M	24.656
07/02/2020	0,88%	0,42	48,31	47,40	46,49	49,30	194M	13.378
06/02/2020	-0,23%	-0,11	47,89	48,55	47,14	48,70	114M	8.512
05/02/2020	-1,64%	-0,80	48,00	49,75	47,10	50,00	192M	17.215
04/02/2020	1,73%	0,83	48,80	51,00	47,91	51,50	352M	24.139
03/02/2020	0,08%	0,04	47,97	48,50	47,31	49,47	178M	15.032
31/01/2020	1,33%	0,63	47,93	46,90	46,39	49,86	284M	19.863
30/01/2020	3,37%	1,54	47,30	44,00	43,30	47,35	246M	23.210
29/01/2020	-3,87%	-1,84	45,76	47,51	45,00	47,94	250M	21.053
28/01/2020	6,30%	2,82	47,60	45,50	45,50	47,60	162M	10.243
27/01/2020	-1,58%	-0,72	44,78	44,00	43,13	46,17	133M	11.657
24/01/2020	-2,21%	-1,03	45,50	46,53	45,50	47,48	126M	12.017
23/01/2020	0,71%	0,33	46,53	46,20	45,20	46,68	99M	10.176
22/01/2020	3,31%	1,48	46,20	45,09	45,09	46,90	132M	13.091
21/01/2020	3,86%	1,66	44,72	42,50	42,41	44,99	101M	10.572
20/01/2020	5,00%	2,05	43,06	41,50	40,70	43,06	78M	7.024
17/01/2020	-0,89%	-0,37	41,01	41,70	39,90	42,02	124M	14.345
16/01/2020	0,19%	0,08	41,38	41,46	41,15	42,60	125M	12.005
15/01/2020	0,46%	0,19	41,30	41,50	40,60	42,50	116M	14.535
14/01/2020	5,90%	2,29	41,11	39,21	38,90	41,11	116M	11.567
13/01/2020	4,30%	1,60	38,82	37,22	36,80	39,15	98M	11.842
10/01/2020	2,25%	0,82	37,22	36,30	35,38	37,97	102M	11.691
09/01/2020	-3,83%	-1,45	36,40	38,40	36,00	38,40	110M	12.292
08/01/2020	-2,04%	-0,79	37,85	38,70	37,85	39,15	76M	7.703
07/01/2020	0,13%	0,05	38,64	38,80	37,75	39,33	89M	8.741
06/01/2020	1,96%	0,74	38,59	38,65	37,27	39,75	195M	21.240
03/01/2020	5,79%	2,07	37,85	37,00	35,90	38,60	127M	11.446
02/01/2020	8,23%	2,72	35,78	33,70	33,29	35,88	64M	5.988
30/12/2019	-2,48%	-0,84	33,06	33,90	32,85	34,16	59M	5.624
27/12/2019	-1,28%	-0,44	33,90	34,85	33,73	35,40	71M	7.425
26/12/2019	3,12%	1,04	34,34	33,69	33,14	34,80	71M	7.576
23/12/2019	7,73%	2,39	33,30	31,15	31,00	33,64	110M	8.114
20/12/2019	3,03%	0,91	30,91	30,05	29,98	31,14	42M	4.566
19/12/2019	1,28%	0,38	30,00	29,63	29,63	30,38	40M	4.353
18/12/2019	-0,94%	-0,28	29,62	30,13	29,51	30,28	46M	5.300
17/12/2019	1,60%	0,47	29,90	29,50	28,23	30,12	73M	8.692
16/12/2019	0,34%	0,10	29,43	30,00	29,43	30,97	74M	9.579
13/12/2019	4,75%	1,33	29,33	28,50	28,14	29,85	63M	7.895
12/12/2019	2,19%	0,60	28,00	27,40	27,40	28,28	42M	5.147
11/12/2019	1,52%	0,41	27,40	27,00	26,84	28,38	53M	6.649
10/12/2019	0,67%	0,18	26,99	26,90	26,41	27,12	33M	4.848
09/12/2019	0,87%	0,23	26,81	26,58	26,05	26,94	31M	4.575
06/12/2019	6,53%	1,63	26,58	25,04	25,02	26,83	57M	6.091
05/12/2019	-2,12%	-0,54	24,95	25,51	24,80	26,21	49M	7.166
04/12/2019	8,56%	2,01	25,49	23,55	23,55	25,57	82M	9.590
03/12/2019	1,73%	0,40	23,48	23,14	22,70	23,76	42M	6.828
02/12/2019	-0,77%	-0,18	23,08	23,50	22,90	23,95	46M	6.205
29/11/2019	5,73%	1,26	23,26	23,00	22,53	23,90	67M	8.913
28/11/2019	4,02%	0,85	22,00	21,01	21,00	22,00	20M	3.498
27/11/2019	-0,75%	-0,16	21,15	21,19	20,74	21,58	20M	3.828
26/11/2019	4,46%	0,91	21,31	20,40	20,28	21,45	32M	4.518
25/11/2019	-1,07%	-0,22	20,40	20,59	20,37	20,99	22M	5.114
22/11/2019	4,41%	0,87	20,62	19,68	19,63	20,69	40M	7.139
21/11/2019	2,65%	0,51	19,75	19,30	19,10	19,78	22M	4.721
19/11/2019	-0,77%	-0,15	19,24	19,33	19,14	19,50	19M	3.544
18/11/2019	-0,36%	-0,07	19,39	19,60	19,07	20,00	26M	5.403
14/11/2019	0,93%	0,18	19,46	19,30	19,28	19,74	17M	3.033
13/11/2019	-0,41%	-0,08	19,28	19,31	19,01	19,57	16M	3.644
12/11/2019	-0,92%	-0,18	19,36	19,59	19,20	19,79	20M	4.111
11/11/2019	-1,31%	-0,26	19,54	19,73	19,43	19,93	18M	3.496
08/11/2019	0,35%	0,07	19,80	19,60	19,28	19,80	22M	4.391
07/11/2019	2,97%	0,57	19,73	19,18	19,09	19,95	27M	5.024
06/11/2019	-	-	19,16	19,03	18,52	19,45	26M	4.459

Date,Open,High,Low,Close,Volume
26-May-20,30.57,31.35,28.75,28.80,154027701
25-May-20,27.75,29.45,27.75,28.98,138286062
22-May-20,26.60,27.20,25.77,26.90,122335183
21-May-20,26.79,27.78,26.23,27.50,164485718
20-May-20,27.59,28.30,26.21,26.26,152037410
19-May-20,24.95,27.06,24.66,27.00,218057257
18-May-20,22.11,25.00,21.87,25.00,195485866
15-May-20,21.33,21.92,20.82,20.82,93991070
14-May-20,19.84,21.19,19.37,21.02,84632008
13-May-20,21.01,21.18,19.75,20.26,51099725
12-May-20,21.55,22.46,20.30,20.80,97413082
11-May-20,20.10,21.17,19.70,21.10,68523653
08-May-20,21.25,21.47,20.13,20.22,45995727
07-May-20,21.80,21.91,20.55,20.78,99909516
06-May-20,21.00,21.27,20.00,20.79,65455557
05-May-20,20.80,21.78,20.66,21.18,99865542
04-May-20,19.30,20.09,19.10,19.73,50648725
30-Apr-20,21.50,22.00,20.41,20.45,87186794
29-Apr-20,23.20,23.84,20.89,21.51,183806644
28-Apr-20,19.48,22.00,19.04,21.79,143268490
27-Apr-20,18.80,19.20,17.83,18.75,55220776
24-Apr-20,19.50,19.82,17.70,18.55,89471102
23-Apr-20,20.88,21.44,19.28,19.95,106294258
22-Apr-20,19.52,20.40,19.10,19.81,151429489
20-Apr-20,20.50,21.49,20.22,20.60,130312633
17-Apr-20,22.84,22.98,21.97,22.01,61538113
16-Apr-20,24.55,24.88,22.50,22.50,79418663
15-Apr-20,22.00,23.65,21.62,23.50,87490446
14-Apr-20,24.00,24.90,23.25,23.69,94629417
13-Apr-20,24.77,25.38,22.95,23.46,132687918
09-Apr-20,28.90,29.30,23.86,24.70,239242009
08-Apr-20,26.90,29.10,26.63,27.99,230232376
07-Apr-20,29.00,29.89,27.11,27.50,227700067
06-Apr-20,21.67,25.72,21.21,25.72,241687181
03-Apr-20,20.73,21.50,18.66,20.83,190885346
02-Apr-20,18.15,19.74,17.32,19.50,182070571
01-Apr-20,15.80,16.60,15.07,16.48,62567207
31-Mar-20,17.65,18.20,16.30,16.70,88527526
30-Mar-20,18.00,18.88,16.56,17.00,107526044
27-Mar-20,17.25,19.70,16.95,18.10,103342432
26-Mar-20,16.51,22.18,16.50,18.93,177016296
25-Mar-20,13.28,18.40,13.15,17.29,121447986
24-Mar-20,13.70,13.88,12.60,13.07,62209100
23-Mar-20,12.00,12.34,10.81,11.88,51276788
20-Mar-20,13.20,14.60,12.30,12.40,126300456
19-Mar-20,10.40,12.80,9.37,11.83,61942827
18-Mar-20,12.88,13.57,9.10,10.35,69912716
17-Mar-20,16.00,16.29,14.51,14.69,57657703
16-Mar-20,13.98,17.17,13.85,15.50,57262391
13-Mar-20,20.05,20.05,15.34,18.67,99922246
12-Mar-20,18.60,18.60,15.69,15.69,75238441
11-Mar-20,24.00,25.48,22.00,23.31,108084022
10-Mar-20,27.80,27.93,23.23,25.53,172077257
09-Mar-20,22.80,27.60,22.17,22.49,176283347
06-Mar-20,37.00,37.88,35.10,35.44,137933529
05-Mar-20,40.74,42.26,38.73,39.55,103017325
04-Mar-20,43.90,43.90,40.81,41.33,138336888
03-Mar-20,43.50,44.98,41.56,41.78,191296799
02-Mar-20,39.37,42.94,39.31,42.30,137482190
28-Feb-20,38.89,39.66,37.80,39.40,196747505
27-Feb-20,39.37,42.46,37.66,39.80,217658615
26-Feb-20,44.90,45.24,40.48,40.90,176817892
21-Feb-20,48.00,49.40,47.28,47.96,101313228
20-Feb-20,48.50,49.98,47.51,47.98,262214023
19-Feb-20,47.44,47.79,45.70,47.05,131692331
18-Feb-20,44.80,47.10,44.25,46.95,128251611
17-Feb-20,45.95,46.40,44.80,45.00,81008869
14-Feb-20,45.10,46.49,44.87,45.50,95513352
13-Feb-20,43.99,45.35,43.55,44.85,77361008
12-Feb-20,46.50,46.80,44.30,45.15,154902373
11-Feb-20,44.95,45.63,40.46,45.49,219647244
10-Feb-20,47.94,48.30,43.52,43.65,297991345
07-Feb-20,47.40,49.30,46.49,48.31,194012555
06-Feb-20,48.55,48.70,47.14,47.89,113968004
05-Feb-20,49.75,50.00,47.10,48.00,192113544
04-Feb-20,51.00,51.50,47.91,48.80,352335211
03-Feb-20,48.50,49.47,47.31,47.97,177882459
31-Jan-20,46.90,49.86,46.39,47.93,283552124
30-Jan-20,44.00,47.35,43.30,47.30,246181720
29-Jan-20,47.51,47.94,45.00,45.76,250440954
28-Jan-20,45.50,47.60,45.50,47.60,161601711
27-Jan-20,44.00,46.17,43.13,44.78,132547075
24-Jan-20,46.53,47.48,45.50,45.50,126407659
23-Jan-20,46.20,46.68,45.20,46.53,98911613
22-Jan-20,45.09,46.90,45.09,46.20,131559499
21-Jan-20,42.50,44.99,42.41,44.72,101088674
20-Jan-20,41.50,43.06,40.70,43.06,77618112
17-Jan-20,41.70,42.02,39.90,41.01,123532801
16-Jan-20,41.46,42.60,41.15,41.38,125225063
15-Jan-20,41.50,42.50,40.60,41.30,116288591
14-Jan-20,39.21,41.11,38.90,41.11,116358181
13-Jan-20,37.22,39.15,36.80,38.82,98220844
10-Jan-20,36.30,37.97,35.38,37.22,101732610
09-Jan-20,38.40,38.40,36.00,36.40,109785892
08-Jan-20,38.70,39.15,37.85,37.85,75523247
07-Jan-20,38.80,39.33,37.75,38.64,88608546
06-Jan-20,38.65,39.75,37.27,38.59,195414233
03-Jan-20,37.00,38.60,35.90,37.85,127160993
02-Jan-20,33.70,35.88,33.29,35.78,64447000
30-Dec-19,33.90,34.16,32.85,33.06,59273531
27-Dec-19,34.85,35.40,33.73,33.90,71234262
26-Dec-19,33.69,34.80,33.14,34.34,71107407
23-Dec-19,31.15,33.64,31.00,33.30,110441914
20-Dec-19,30.05,31.14,29.98,30.91,41675722
19-Dec-19,29.63,30.38,29.63,30.00,39836638
18-Dec-19,30.13,30.28,29.51,29.62,45984737
17-Dec-19,29.50,30.12,28.23,29.90,73176078
16-Dec-19,30.00,30.97,29.43,29.43,73568307
13-Dec-19,28.50,29.85,28.14,29.33,63108280
12-Dec-19,27.40,28.28,27.40,28.00,42426538
11-Dec-19,27.00,28.38,26.84,27.40,53140873
10-Dec-19,26.90,27.12,26.41,26.99,33274710
09-Dec-19,26.58,26.94,26.05,26.81,31018305
06-Dec-19,25.04,26.83,25.02,26.58,56771254
05-Dec-19,25.51,26.21,24.80,24.95,49300918
04-Dec-19,23.55,25.57,23.55,25.49,82214917
03-Dec-19,23.14,23.76,22.70,23.48,41816219
02-Dec-19,23.50,23.95,22.90,23.08,45739723
29-Nov-19,23.00,23.90,22.53,23.26,67457487
28-Nov-19,21.01,22.00,21.00,22.00,19932646
27-Nov-19,21.19,21.58,20.74,21.15,19921453
26-Nov-19,20.40,21.45,20.28,21.31,32117344
25-Nov-19,20.59,20.99,20.37,20.40,21859805
22-Nov-19,19.68,20.69,19.63,20.62,39524275
21-Nov-19,19.30,19.78,19.10,19.75,22291330
19-Nov-19,19.33,19.50,19.14,19.24,18871383
18-Nov-19,19.60,20.00,19.07,19.39,25790130
14-Nov-19,19.30,19.74,19.28,19.46,16986306
13-Nov-19,19.31,19.57,19.01,19.28,16407351
12-Nov-19,19.59,19.79,19.20,19.36,20357038
11-Nov-19,19.73,19.93,19.43,19.54,18125420
08-Nov-19,19.60,19.80,19.28,19.80,22451046
07-Nov-19,19.18,19.95,19.09,19.73,26665093
06-Nov-19,19.03,19.45,18.52,19.16,25767623

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PRIO3