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
01/07/2022	0,50%	0,11	22,10	22,22	21,58	22,49	324M	24.401
30/06/2022	-2,14%	-0,48	21,99	21,90	21,54	22,33	687M	49.489
29/06/2022	-0,84%	-0,19	22,47	22,91	21,98	23,38	464M	37.497
28/06/2022	-0,04%	-0,01	22,66	23,47	22,42	23,55	511M	42.471
27/06/2022	5,29%	1,14	22,67	21,81	21,81	22,86	403M	31.107
24/06/2022	5,18%	1,06	21,53	20,95	20,47	21,83	433M	35.760
23/06/2022	-3,76%	-0,80	20,47	21,42	20,27	21,87	543M	39.320
22/06/2022	-6,42%	-1,46	21,27	21,53	21,22	21,94	527M	37.455
21/06/2022	-0,48%	-0,11	22,73	23,40	22,67	23,77	373M	31.142
20/06/2022	-0,87%	-0,20	22,84	22,90	21,67	23,84	688M	59.872
17/06/2022	-8,79%	-2,22	23,04	25,00	22,82	25,12	926M	56.066

15/06/2022	-1,48%	-0,38	25,26	26,01	24,92	26,30	378M	33.202
14/06/2022	-1,50%	-0,39	25,64	26,39	25,38	26,82	419M	32.792
13/06/2022	-3,95%	-1,07	26,03	26,50	25,40	26,73	445M	33.224
10/06/2022	-0,44%	-0,12	27,10	26,88	26,67	27,41	371M	26.225
09/06/2022	-2,09%	-0,58	27,22	27,75	27,02	28,10	444M	29.287
08/06/2022	1,79%	0,49	27,80	27,33	27,22	28,05	330M	24.999
07/06/2022	0,92%	0,25	27,31	26,88	26,81	27,57	249M	21.008
06/06/2022	-2,70%	-0,75	27,06	28,10	26,96	28,24	294M	20.487
03/06/2022	-3,10%	-0,89	27,81	28,65	27,79	28,76	392M	25.585
02/06/2022	1,95%	0,55	28,70	27,89	27,83	28,94	434M	28.303
01/06/2022	0,57%	0,16	28,15	27,91	27,64	28,64	425M	34.664
31/05/2022	-0,96%	-0,27	27,99	28,88	27,70	29,11	720M	39.267
30/05/2022	-1,60%	-0,46	28,26	29,03	28,10	29,48	452M	29.946
27/05/2022	2,64%	0,74	28,72	27,85	27,85	28,89	512M	42.978
26/05/2022	1,86%	0,51	27,98	27,61	27,55	28,49	470M	32.273
25/05/2022	1,03%	0,28	27,47	27,10	26,92	27,66	275M	26.245
24/05/2022	3,90%	1,02	27,19	25,84	25,71	27,24	546M	40.462
23/05/2022	2,71%	0,69	26,17	25,75	25,74	26,38	408M	31.439
20/05/2022	2,45%	0,61	25,48	25,31	24,95	25,75	698M	45.392
19/05/2022	-1,23%	-0,31	24,87	24,95	24,34	25,53	496M	52.649
18/05/2022	-5,05%	-1,34	25,18	26,55	24,64	26,86	617M	49.189
17/05/2022	-2,00%	-0,54	26,52	27,46	26,28	27,61	547M	35.143
16/05/2022	-0,11%	-0,03	27,06	27,11	26,83	27,30	356M	26.291
13/05/2022	3,63%	0,95	27,09	26,70	26,35	27,68	490M	38.835
12/05/2022	2,55%	0,65	26,14	25,11	24,82	26,20	424M	32.198
11/05/2022	5,03%	1,22	25,49	24,93	24,90	26,05	392M	31.098
10/05/2022	0,21%	0,05	24,27	24,45	24,16	24,92	236M	25.476
09/05/2022	-8,60%	-2,28	24,22	25,88	24,11	26,39	556M	46.512
06/05/2022	-0,19%	-0,05	26,50	26,40	26,19	26,95	321M	30.163
05/05/2022	-2,85%	-0,78	26,55	27,59	26,25	27,77	461M	38.864
04/05/2022	5,81%	1,50	27,33	26,11	25,91	27,49	573M	41.672
03/05/2022	2,70%	0,68	25,83	25,13	24,65	25,89	332M	31.754
02/05/2022	-5,81%	-1,55	25,15	26,40	24,92	26,66	564M	45.898
29/04/2022	1,60%	0,42	26,70	26,55	26,53	28,10	1.218M	65.140
28/04/2022	2,70%	0,69	26,28	26,49	24,55	26,59	1.061M	68.661
27/04/2022	1,11%	0,28	25,59	25,38	25,07	25,66	391M	27.547
26/04/2022	2,47%	0,61	25,31	24,70	24,54	25,50	533M	47.314
25/04/2022	0,90%	0,22	24,70	23,60	23,38	24,90	421M	35.506
22/04/2022	-4,75%	-1,22	24,48	25,13	24,20	25,49	464M	34.548
20/04/2022	4,22%	1,04	25,70	24,73	24,04	25,84	515M	32.117
19/04/2022	-0,72%	-0,18	24,66	24,54	24,44	25,27	264M	19.594
18/04/2022	-0,24%	-0,06	24,84	24,99	24,53	25,20	282M	20.747
14/04/2022	2,30%	0,56	24,90	24,09	23,83	24,94	327M	27.477
13/04/2022	2,48%	0,59	24,34	24,08	23,60	24,46	374M	33.546
12/04/2022	1,71%	0,40	23,75	23,87	23,70	24,29	270M	24.035
11/04/2022	-0,98%	-0,23	23,35	22,94	22,90	23,89	276M	20.863
08/04/2022	0,08%	0,02	23,58	23,52	22,76	23,80	306M	30.719
07/04/2022	0,04%	0,01	23,56	23,65	23,17	23,73	404M	26.836
06/04/2022	-2,08%	-0,50	23,55	24,08	23,05	24,25	1.011M	40.297
05/04/2022	-1,27%	-0,31	24,05	24,55	24,00	24,97	292M	25.695
04/04/2022	-0,53%	-0,13	24,36	24,85	24,27	24,94	281M	27.199
01/04/2022	2,86%	0,68	24,49	24,10	23,75	24,54	433M	46.118
31/03/2022	-5,06%	-1,27	23,81	24,61	23,81	25,37	664M	48.717
30/03/2022	-0,63%	-0,16	25,08	25,67	25,06	25,90	328M	29.792
29/03/2022	0,84%	0,21	25,24	24,50	24,15	25,40	540M	44.524
28/03/2022	-0,79%	-0,20	25,03	24,36	23,92	25,24	453M	40.333
25/03/2022	-3,37%	-0,88	25,23	25,74	24,80	25,95	656M	67.925
24/03/2022	-4,50%	-1,23	26,11	27,20	25,82	27,59	438M	36.077
23/03/2022	2,94%	0,78	27,34	26,87	26,79	27,90	625M	49.722
22/03/2022	1,49%	0,39	26,56	26,23	25,83	26,56	330M	39.565
21/03/2022	1,00%	0,26	26,17	26,50	26,11	26,74	351M	31.068
18/03/2022	3,43%	0,86	25,91	24,99	24,58	25,91	460M	30.271
17/03/2022	8,16%	1,89	25,05	23,83	23,58	25,05	606M	47.833
16/03/2022	-2,32%	-0,55	23,16	24,03	22,83	24,43	511M	49.154
15/03/2022	0,64%	0,15	23,71	22,90	22,25	23,80	516M	57.669
14/03/2022	-5,42%	-1,35	23,56	24,25	23,23	24,87	536M	56.723
11/03/2022	-3,52%	-0,91	24,91	25,78	24,50	26,26	572M	45.677
10/03/2022	-1,22%	-0,32	25,82	27,07	25,37	27,31	724M	54.314
09/03/2022	-6,44%	-1,80	26,14	27,76	25,47	27,90	1.289M	87.227
08/03/2022	1,42%	0,39	27,94	27,82	26,96	29,69	1.229M	88.694
07/03/2022	-2,30%	-0,65	27,55	28,79	26,67	28,95	911M	69.570
04/03/2022	-0,91%	-0,26	28,20	28,52	27,68	28,70	668M	58.350
03/03/2022	1,10%	0,31	28,46	28,44	27,14	28,95	885M	75.177
02/03/2022	9,02%	2,33	28,15	28,00	27,38	28,75	891M	64.018
25/02/2022	3,86%	0,96	25,82	24,85	24,66	26,00	2.637M	51.347
24/02/2022	-0,12%	-0,03	24,86	25,69	24,56	26,19	721M	64.771
23/02/2022	1,43%	0,35	24,89	24,64	24,55	25,63	550M	38.007
22/02/2022	-2,89%	-0,73	24,54	26,10	24,36	26,22	673M	37.808
21/02/2022	3,65%	0,89	25,27	24,56	24,44	25,46	335M	21.782
18/02/2022	-2,05%	-0,51	24,38	24,62	24,29	24,83	317M	24.536
17/02/2022	-1,39%	-0,35	24,89	25,11	24,65	25,34	539M	40.735
16/02/2022	-1,98%	-0,51	25,24	26,51	25,00	26,63	656M	49.172
15/02/2022	-2,83%	-0,75	25,75	25,72	25,35	26,08	663M	40.980
14/02/2022	2,71%	0,70	26,50	25,80	25,52	26,50	595M	44.325
11/02/2022	4,24%	1,05	25,80	25,21	24,94	26,10	687M	48.884
10/02/2022	1,02%	0,25	24,75	24,79	24,72	25,52	736M	42.446
09/02/2022	2,64%	0,63	24,50	23,95	23,95	24,95	353M	31.017
08/02/2022	-1,24%	-0,30	23,87	23,74	23,30	23,95	357M	20.946
07/02/2022	-0,98%	-0,24	24,17	24,33	23,95	24,80	389M	30.941
04/02/2022	7,34%	1,67	24,41	23,15	23,08	24,41	733M	62.274
03/02/2022	-1,26%	-0,29	22,74	22,90	22,21	23,15	344M	24.908
02/02/2022	-2,99%	-0,71	23,03	23,94	22,58	24,42	429M	33.872
01/02/2022	-0,75%	-0,18	23,74	23,89	23,16	23,94	360M	30.867
31/01/2022	0,34%	0,08	23,92	23,95	23,38	24,02	428M	36.050
28/01/2022	0,13%	0,03	23,84	23,85	23,25	24,27	397M	32.584
27/01/2022	0,93%	0,22	23,81	24,00	23,38	24,46	565M	42.445
26/01/2022	-1,21%	-0,29	23,59	24,60	23,45	24,90	541M	37.787
25/01/2022	3,06%	0,71	23,88	23,12	22,95	24,09	526M	39.043
24/01/2022	-1,82%	-0,43	23,17	23,49	22,90	23,75	497M	43.003
21/01/2022	-2,48%	-0,60	23,60	23,60	23,12	23,92	618M	47.957
20/01/2022	0,88%	0,21	24,20	23,80	23,41	24,35	496M	39.339
19/01/2022	0,29%	0,07	23,99	24,34	23,72	24,57	498M	39.473
18/01/2022	4,82%	1,10	23,92	23,04	23,00	24,07	729M	57.945
17/01/2022	-0,35%	-0,08	22,82	22,90	22,44	23,34	315M	26.984
14/01/2022	4,00%	0,88	22,90	22,27	22,06	23,05	507M	36.874
13/01/2022	3,09%	0,66	22,02	21,18	21,18	22,61	542M	42.996
12/01/2022	0,75%	0,16	21,36	21,25	20,99	21,64	466M	35.928
11/01/2022	5,26%	1,06	21,20	20,21	20,21	21,35	409M	40.894
10/01/2022	1,61%	0,32	20,14	19,56	19,22	20,45	344M	30.120
07/01/2022	4,54%	0,86	19,82	19,08	18,84	20,28	467M	39.631
06/01/2022	2,54%	0,47	18,96	19,01	18,68	19,44	480M	40.632
05/01/2022	-10,76%	-2,23	18,49	20,60	18,49	20,64	664M	60.549
04/01/2022	2,12%	0,43	20,72	20,51	20,03	20,85	336M	30.704
03/01/2022	-1,84%	-0,38	20,29	20,66	20,29	21,17	294M	32.432
30/12/2021	3,09%	0,62	20,67	19,96	19,96	20,85	272M	21.362
29/12/2021	0,00%	0,00	20,05	20,10	19,88	20,33	257M	19.388
28/12/2021	-2,95%	-0,61	20,05	20,80	20,02	21,44	317M	31.160
27/12/2021	4,87%	0,96	20,66	19,53	19,52	20,73	272M	24.185
23/12/2021	-0,86%	-0,17	19,70	19,87	19,52	20,33	323M	25.743
22/12/2021	1,22%	0,24	19,87	19,68	19,56	20,27	277M	25.767
21/12/2021	2,72%	0,52	19,63	19,35	19,08	19,79	292M	25.930
20/12/2021	-5,86%	-1,19	19,11	19,53	18,75	19,55	390M	31.973
17/12/2021	-	-	20,30	19,45	19,33	20,47	338M	33.361

Date,Open,High,Low,Close,Volume
01-Jul-22,22.22,22.49,21.58,22.10,323865157
30-Jun-22,21.90,22.33,21.54,21.99,687381430
29-Jun-22,22.91,23.38,21.98,22.47,463722318
28-Jun-22,23.47,23.55,22.42,22.66,511480027
27-Jun-22,21.81,22.86,21.81,22.67,403416167
24-Jun-22,20.95,21.83,20.47,21.53,432895762
23-Jun-22,21.42,21.87,20.27,20.47,543262027
22-Jun-22,21.53,21.94,21.22,21.27,526911225
21-Jun-22,23.40,23.77,22.67,22.73,373078664
20-Jun-22,22.90,23.84,21.67,22.84,687898349
17-Jun-22,25.00,25.12,22.82,23.04,926018010
15-Jun-22,26.01,26.30,24.92,25.26,378176797
14-Jun-22,26.39,26.82,25.38,25.64,419491951
13-Jun-22,26.50,26.73,25.40,26.03,444575499
10-Jun-22,26.88,27.41,26.67,27.10,371322182
09-Jun-22,27.75,28.10,27.02,27.22,443564144
08-Jun-22,27.33,28.05,27.22,27.80,330279104
07-Jun-22,26.88,27.57,26.81,27.31,249422370
06-Jun-22,28.10,28.24,26.96,27.06,294034614
03-Jun-22,28.65,28.76,27.79,27.81,392290697
02-Jun-22,27.89,28.94,27.83,28.70,434303538
01-Jun-22,27.91,28.64,27.64,28.15,425008278
31-May-22,28.88,29.11,27.70,27.99,719559196
30-May-22,29.03,29.48,28.10,28.26,452078587
27-May-22,27.85,28.89,27.85,28.72,512092007
26-May-22,27.61,28.49,27.55,27.98,470056268
25-May-22,27.10,27.66,26.92,27.47,274782949
24-May-22,25.84,27.24,25.71,27.19,545958919
23-May-22,25.75,26.38,25.74,26.17,408173057
20-May-22,25.31,25.75,24.95,25.48,698048309
19-May-22,24.95,25.53,24.34,24.87,496093949
18-May-22,26.55,26.86,24.64,25.18,617315902
17-May-22,27.46,27.61,26.28,26.52,547450007
16-May-22,27.11,27.30,26.83,27.06,355880942
13-May-22,26.70,27.68,26.35,27.09,490348043
12-May-22,25.11,26.20,24.82,26.14,423619397
11-May-22,24.93,26.05,24.90,25.49,391936631
10-May-22,24.45,24.92,24.16,24.27,236247280
09-May-22,25.88,26.39,24.11,24.22,556311832
06-May-22,26.40,26.95,26.19,26.50,321409809
05-May-22,27.59,27.77,26.25,26.55,461155279
04-May-22,26.11,27.49,25.91,27.33,573401748
03-May-22,25.13,25.89,24.65,25.83,332485583
02-May-22,26.40,26.66,24.92,25.15,564334300
29-Apr-22,26.55,28.10,26.53,26.70,1217931382
28-Apr-22,26.49,26.59,24.55,26.28,1060652299
27-Apr-22,25.38,25.66,25.07,25.59,391222603
26-Apr-22,24.70,25.50,24.54,25.31,532988056
25-Apr-22,23.60,24.90,23.38,24.70,420614272
22-Apr-22,25.13,25.49,24.20,24.48,464248768
20-Apr-22,24.73,25.84,24.04,25.70,515232554
19-Apr-22,24.54,25.27,24.44,24.66,263704912
18-Apr-22,24.99,25.20,24.53,24.84,281555689
14-Apr-22,24.09,24.94,23.83,24.90,327346071
13-Apr-22,24.08,24.46,23.60,24.34,374041625
12-Apr-22,23.87,24.29,23.70,23.75,270007724
11-Apr-22,22.94,23.89,22.90,23.35,276436091
08-Apr-22,23.52,23.80,22.76,23.58,306015426
07-Apr-22,23.65,23.73,23.17,23.56,404396353
06-Apr-22,24.08,24.25,23.05,23.55,1010548589
05-Apr-22,24.55,24.97,24.00,24.05,292498775
04-Apr-22,24.85,24.94,24.27,24.36,281339882
01-Apr-22,24.10,24.54,23.75,24.49,433421946
31-Mar-22,24.61,25.37,23.81,23.81,664484848
30-Mar-22,25.67,25.90,25.06,25.08,327975362
29-Mar-22,24.50,25.40,24.15,25.24,540354813
28-Mar-22,24.36,25.24,23.92,25.03,452774032
25-Mar-22,25.74,25.95,24.80,25.23,656042717
24-Mar-22,27.20,27.59,25.82,26.11,438288403
23-Mar-22,26.87,27.90,26.79,27.34,625005182
22-Mar-22,26.23,26.56,25.83,26.56,329775366
21-Mar-22,26.50,26.74,26.11,26.17,350668472
18-Mar-22,24.99,25.91,24.58,25.91,460138018
17-Mar-22,23.83,25.05,23.58,25.05,606433538
16-Mar-22,24.03,24.43,22.83,23.16,511257729
15-Mar-22,22.90,23.80,22.25,23.71,515744612
14-Mar-22,24.25,24.87,23.23,23.56,535793893
11-Mar-22,25.78,26.26,24.50,24.91,571891988
10-Mar-22,27.07,27.31,25.37,25.82,723524832
09-Mar-22,27.76,27.90,25.47,26.14,1289068899
08-Mar-22,27.82,29.69,26.96,27.94,1228511064
07-Mar-22,28.79,28.95,26.67,27.55,910823869
04-Mar-22,28.52,28.70,27.68,28.20,668035226
03-Mar-22,28.44,28.95,27.14,28.46,884810601
02-Mar-22,28.00,28.75,27.38,28.15,890554785
25-Feb-22,24.85,26.00,24.66,25.82,2637050120
24-Feb-22,25.69,26.19,24.56,24.86,721171229
23-Feb-22,24.64,25.63,24.55,24.89,549830407
22-Feb-22,26.10,26.22,24.36,24.54,672833968
21-Feb-22,24.56,25.46,24.44,25.27,335156573
18-Feb-22,24.62,24.83,24.29,24.38,316538418
17-Feb-22,25.11,25.34,24.65,24.89,538765167
16-Feb-22,26.51,26.63,25.00,25.24,656047501
15-Feb-22,25.72,26.08,25.35,25.75,662718199
14-Feb-22,25.80,26.50,25.52,26.50,595361289
11-Feb-22,25.21,26.10,24.94,25.80,687414532
10-Feb-22,24.79,25.52,24.72,24.75,736256680
09-Feb-22,23.95,24.95,23.95,24.50,352751591
08-Feb-22,23.74,23.95,23.30,23.87,356925787
07-Feb-22,24.33,24.80,23.95,24.17,388683808
04-Feb-22,23.15,24.41,23.08,24.41,733286568
03-Feb-22,22.90,23.15,22.21,22.74,344107741
02-Feb-22,23.94,24.42,22.58,23.03,429193727
01-Feb-22,23.89,23.94,23.16,23.74,359592057
31-Jan-22,23.95,24.02,23.38,23.92,427625687
28-Jan-22,23.85,24.27,23.25,23.84,396816088
27-Jan-22,24.00,24.46,23.38,23.81,564696713
26-Jan-22,24.60,24.90,23.45,23.59,540556633
25-Jan-22,23.12,24.09,22.95,23.88,525588023
24-Jan-22,23.49,23.75,22.90,23.17,497209360
21-Jan-22,23.60,23.92,23.12,23.60,617656140
20-Jan-22,23.80,24.35,23.41,24.20,496499301
19-Jan-22,24.34,24.57,23.72,23.99,498110644
18-Jan-22,23.04,24.07,23.00,23.92,728640202
17-Jan-22,22.90,23.34,22.44,22.82,315177951
14-Jan-22,22.27,23.05,22.06,22.90,507454627
13-Jan-22,21.18,22.61,21.18,22.02,541990339
12-Jan-22,21.25,21.64,20.99,21.36,465858381
11-Jan-22,20.21,21.35,20.21,21.20,409227466
10-Jan-22,19.56,20.45,19.22,20.14,344087945
07-Jan-22,19.08,20.28,18.84,19.82,466693956
06-Jan-22,19.01,19.44,18.68,18.96,480355039
05-Jan-22,20.60,20.64,18.49,18.49,664436046
04-Jan-22,20.51,20.85,20.03,20.72,335841716
03-Jan-22,20.66,21.17,20.29,20.29,293726976
30-Dec-21,19.96,20.85,19.96,20.67,272120186
29-Dec-21,20.10,20.33,19.88,20.05,256748516
28-Dec-21,20.80,21.44,20.02,20.05,316623988
27-Dec-21,19.53,20.73,19.52,20.66,271593983
23-Dec-21,19.87,20.33,19.52,19.70,322508657
22-Dec-21,19.68,20.27,19.56,19.87,276675462
21-Dec-21,19.35,19.79,19.08,19.63,292027197
20-Dec-21,19.53,19.55,18.75,19.11,389839376
17-Dec-21,19.45,20.47,19.33,20.30,338012083

*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