Cotação atual, histórico e gráfico do papel: PRIO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,03% | 0,04 | 135,00 | 135,70 | 132,87 | 141,00 | 15M | 655 |
| 14/02/2019 | 6,94% | 8,76 | 134,96 | 126,75 | 125,00 | 142,00 | 31M | 1.426 |
| 13/02/2019 | 8,90% | 10,31 | 126,20 | 117,20 | 117,20 | 126,20 | 20M | 843 |
| 12/02/2019 | -0,09% | -0,11 | 115,89 | 116,98 | 114,10 | 117,43 | 4M | 269 |
| 11/02/2019 | 3,53% | 3,95 | 116,00 | 113,98 | 112,17 | 117,50 | 10M | 525 |
| 08/02/2019 | -1,02% | -1,15 | 112,05 | 113,90 | 111,65 | 115,65 | 5M | 303 |
| 07/02/2019 | -2,40% | -2,78 | 113,20 | 115,52 | 112,00 | 117,55 | 13M | 666 |
| 06/02/2019 | 6,19% | 6,76 | 115,98 | 111,48 | 111,47 | 118,99 | 25M | 1.239 |
| 05/02/2019 | -1,27% | -1,41 | 109,22 | 111,53 | 108,02 | 111,55 | 5M | 345 |
| 04/02/2019 | -1,22% | -1,37 | 110,63 | 113,50 | 109,18 | 114,30 | 12M | 621 |
| 01/02/2019 | -2,61% | -3,00 | 112,00 | 117,00 | 110,97 | 117,84 | 19M | 1.107 |
| 31/01/2019 | -2,54% | -3,00 | 115,00 | 119,99 | 113,50 | 120,00 | 24M | 1.300 |
| 30/01/2019 | 8,57% | 9,31 | 118,00 | 110,00 | 110,00 | 124,31 | 21M | 1.064 |
| 29/01/2019 | 1,30% | 1,39 | 108,69 | 109,29 | 107,19 | 109,90 | 4M | 262 |
| 28/01/2019 | -3,99% | -4,46 | 107,30 | 111,75 | 106,89 | 113,69 | 5M | 313 |
| 24/01/2019 | -1,87% | -2,13 | 111,76 | 113,76 | 111,26 | 115,16 | 3M | 215 |
| 23/01/2019 | -0,44% | -0,50 | 113,89 | 115,99 | 113,02 | 115,99 | 2M | 169 |
| 22/01/2019 | -1,99% | -2,32 | 114,39 | 116,50 | 112,00 | 117,49 | 8M | 556 |
| 21/01/2019 | 4,39% | 4,91 | 116,71 | 112,00 | 112,00 | 116,71 | 7M | 375 |
| 18/01/2019 | 1,61% | 1,77 | 111,80 | 110,50 | 109,39 | 111,80 | 8M | 482 |
| 17/01/2019 | 0,21% | 0,23 | 110,03 | 108,51 | 105,00 | 111,19 | 12M | 682 |
| 16/01/2019 | -0,18% | -0,20 | 109,80 | 110,96 | 107,26 | 111,34 | 6M | 353 |
| 15/01/2019 | 0,47% | 0,51 | 110,00 | 109,49 | 109,23 | 111,49 | 5M | 332 |
| 14/01/2019 | -0,73% | -0,80 | 109,49 | 109,80 | 108,45 | 111,50 | 8M | 447 |
| 11/01/2019 | 1,22% | 1,33 | 110,29 | 109,97 | 108,42 | 110,30 | 3M | 183 |
| 10/01/2019 | 0,56% | 0,61 | 108,96 | 109,00 | 106,90 | 110,60 | 6M | 349 |
| 09/01/2019 | 1,20% | 1,28 | 108,35 | 107,40 | 107,40 | 109,99 | 4M | 241 |
| 08/01/2019 | 2,39% | 2,50 | 107,07 | 107,42 | 104,56 | 107,42 | 3M | 187 |
| 07/01/2019 | -0,09% | -0,09 | 104,57 | 106,00 | 104,40 | 107,41 | 5M | 351 |
| 04/01/2019 | 0,84% | 0,87 | 104,66 | 104,00 | 104,00 | 105,78 | 3M | 194 |
| 03/01/2019 | 0,22% | 0,23 | 103,79 | 104,46 | 102,30 | 104,46 | 7M | 447 |
| 02/01/2019 | 4,40% | 4,36 | 103,56 | 98,00 | 97,11 | 103,89 | 5M | 380 |
| 28/12/2018 | -0,36% | -0,36 | 99,20 | 100,49 | 98,83 | 101,43 | 4M | 246 |
| 27/12/2018 | 0,29% | 0,29 | 99,56 | 99,65 | 98,60 | 101,00 | 2M | 165 |
| 26/12/2018 | 0,34% | 0,34 | 99,27 | 96,99 | 95,00 | 99,27 | 4M | 253 |
| 21/12/2018 | -0,06% | -0,06 | 98,93 | 97,02 | 97,00 | 98,93 | 3M | 226 |
| 20/12/2018 | -2,96% | -3,02 | 98,99 | 100,51 | 97,11 | 102,33 | 13M | 437 |
| 19/12/2018 | 0,93% | 0,94 | 102,01 | 100,98 | 100,98 | 105,60 | 6M | 428 |
| 18/12/2018 | -6,39% | -6,90 | 101,07 | 106,32 | 101,07 | 109,70 | 9M | 593 |
| 17/12/2018 | 4,98% | 5,12 | 107,97 | 102,51 | 102,51 | 108,99 | 9M | 624 |
| 14/12/2018 | 1,63% | 1,65 | 102,85 | 100,00 | 99,80 | 103,22 | 11M | 712 |
| 13/12/2018 | 2,13% | 2,11 | 101,20 | 99,00 | 98,99 | 101,85 | 8M | 544 |
| 12/12/2018 | 5,41% | 5,09 | 99,09 | 96,01 | 94,54 | 99,25 | 12M | 821 |
| 11/12/2018 | -1,42% | -1,35 | 94,00 | 96,12 | 93,31 | 97,55 | 13M | 893 |
| 10/12/2018 | -2,55% | -2,50 | 95,35 | 96,00 | 93,50 | 98,50 | 15M | 984 |
| 07/12/2018 | 1,83% | 1,76 | 97,85 | 97,00 | 95,80 | 101,80 | 14M | 1.002 |
| 06/12/2018 | -7,61% | -7,91 | 96,09 | 101,41 | 95,20 | 104,31 | 13M | 828 |
| 05/12/2018 | 0,35% | 0,36 | 104,00 | 102,74 | 102,41 | 106,01 | 7M | 462 |
| 04/12/2018 | 2,11% | 2,14 | 103,64 | 102,50 | 101,51 | 103,64 | 10M | 782 |
| 03/12/2018 | 4,86% | 4,70 | 101,50 | 101,50 | 100,00 | 104,00 | 9M | 583 |
| 30/11/2018 | -2,69% | -2,68 | 96,80 | 100,09 | 93,39 | 100,10 | 7M | 580 |
| 29/11/2018 | 2,57% | 2,49 | 99,48 | 96,74 | 95,75 | 101,38 | 10M | 646 |
| 28/11/2018 | -0,19% | -0,18 | 96,99 | 97,18 | 95,00 | 98,07 | 13M | 922 |
| 27/11/2018 | 4,38% | 4,08 | 97,17 | 93,50 | 91,22 | 98,37 | 5M | 353 |
| 26/11/2018 | -2,01% | -1,91 | 93,09 | 95,53 | 93,09 | 97,20 | 6M | 515 |
| 23/11/2018 | -7,32% | -7,50 | 95,00 | 101,97 | 93,62 | 101,97 | 10M | 667 |
| 22/11/2018 | -0,21% | -0,22 | 102,50 | 103,00 | 99,01 | 103,43 | 4M | 296 |
| 21/11/2018 | 1,20% | 1,22 | 102,72 | 94,99 | 93,97 | 102,77 | 11M | 727 |
| 19/11/2018 | -4,41% | -4,68 | 101,50 | 106,00 | 98,00 | 106,00 | 6M | 382 |
| 16/11/2018 | 6,41% | 6,40 | 106,18 | 100,30 | 100,30 | 106,95 | 7M | 490 |
| 14/11/2018 | -5,80% | -6,14 | 99,78 | 105,61 | 99,51 | 107,45 | 10M | 608 |
| 13/11/2018 | -9,08% | -10,58 | 105,92 | 114,00 | 102,80 | 114,75 | 12M | 766 |
| 12/11/2018 | 1,84% | 2,10 | 116,50 | 113,50 | 111,50 | 118,96 | 6M | 409 |
| 09/11/2018 | -2,64% | -3,10 | 114,40 | 118,34 | 110,00 | 118,34 | 6M | 434 |
| 08/11/2018 | -3,53% | -4,30 | 117,50 | 121,77 | 116,26 | 121,77 | 5M | 326 |
| 07/11/2018 | 2,18% | 2,60 | 121,80 | 120,00 | 117,01 | 121,80 | 6M | 385 |
| 06/11/2018 | 1,02% | 1,20 | 119,20 | 117,01 | 116,40 | 119,20 | 7M | 476 |
| 05/11/2018 | -1,50% | -1,80 | 118,00 | 120,22 | 115,01 | 120,22 | 7M | 410 |
| 01/11/2018 | 0,67% | 0,80 | 119,80 | 121,00 | 114,01 | 121,00 | 9M | 497 |
| 31/10/2018 | 1,97% | 2,30 | 119,00 | 122,00 | 116,50 | 122,51 | 10M | 444 |
| 30/10/2018 | 1,74% | 2,00 | 116,70 | 116,79 | 113,65 | 118,19 | 5M | 279 |
| 29/10/2018 | -1,12% | -1,30 | 114,70 | 119,00 | 112,70 | 120,62 | 7M | 423 |
| 26/10/2018 | -3,35% | -4,02 | 116,00 | 121,00 | 115,21 | 121,79 | 7M | 386 |
| 25/10/2018 | 0,10% | 0,12 | 120,02 | 120,02 | 118,09 | 121,68 | 3M | 196 |
| 24/10/2018 | 4,30% | 4,94 | 119,90 | 116,80 | 115,00 | 120,38 | 6M | 379 |
| 23/10/2018 | -3,09% | -3,67 | 114,96 | 118,00 | 114,96 | 123,20 | 8M | 453 |
| 22/10/2018 | -3,36% | -4,13 | 118,63 | 123,00 | 118,63 | 126,00 | 6M | 274 |
| 19/10/2018 | 8,73% | 9,86 | 122,76 | 114,00 | 114,00 | 123,00 | 10M | 486 |
| 18/10/2018 | -0,62% | -0,70 | 112,90 | 113,15 | 111,52 | 113,90 | 2M | 160 |
| 17/10/2018 | -2,89% | -3,38 | 113,60 | 117,25 | 112,80 | 117,52 | 4M | 308 |
| 16/10/2018 | 0,39% | 0,45 | 116,98 | 116,65 | 115,08 | 118,56 | 3M | 216 |
| 15/10/2018 | 0,46% | 0,53 | 116,53 | 118,48 | 115,70 | 118,48 | 3M | 199 |
| 11/10/2018 | 0,87% | 1,00 | 116,00 | 115,20 | 109,69 | 118,30 | 9M | 532 |
| 10/10/2018 | -3,77% | -4,50 | 115,00 | 119,50 | 113,61 | 119,50 | 5M | 335 |
| 09/10/2018 | 10,96% | 11,80 | 119,50 | 109,68 | 107,25 | 119,89 | 11M | 651 |
| 08/10/2018 | 0,56% | 0,60 | 107,70 | 111,32 | 105,66 | 112,31 | 6M | 445 |
| 05/10/2018 | -4,38% | -4,90 | 107,10 | 111,07 | 106,00 | 111,10 | 6M | 414 |
| 04/10/2018 | 0,38% | 0,42 | 112,00 | 111,20 | 108,81 | 112,53 | 8M | 543 |
| 03/10/2018 | -0,97% | -1,09 | 111,58 | 112,00 | 110,98 | 114,74 | 8M | 465 |
| 02/10/2018 | 1,00% | 1,12 | 112,67 | 112,01 | 110,13 | 113,24 | 8M | 425 |
| 01/10/2018 | 0,50% | 0,55 | 111,55 | 110,25 | 107,37 | 112,00 | 5M | 373 |
| 28/09/2018 | 2,78% | 3,00 | 111,00 | 106,25 | 106,25 | 112,25 | 12M | 759 |
| 27/09/2018 | 1,89% | 2,00 | 108,00 | 106,50 | 105,74 | 108,50 | 7M | 510 |
| 26/09/2018 | 1,61% | 1,68 | 106,00 | 105,79 | 103,92 | 108,67 | 6M | 415 |
| 25/09/2018 | -2,50% | -2,68 | 104,32 | 106,49 | 103,27 | 108,73 | 15M | 906 |
| 24/09/2018 | 8,08% | 8,00 | 107,00 | 99,50 | 99,00 | 107,00 | 18M | 1.029 |
| 21/09/2018 | 1,75% | 1,70 | 99,00 | 98,50 | 97,60 | 99,25 | 5M | 414 |
| 20/09/2018 | -1,72% | -1,70 | 97,30 | 99,25 | 96,70 | 99,29 | 6M | 483 |
| 19/09/2018 | 1,03% | 1,01 | 99,00 | 97,99 | 96,12 | 99,50 | 9M | 770 |
| 18/09/2018 | 3,16% | 3,00 | 97,99 | 96,04 | 92,50 | 97,99 | 13M | 1.076 |
| 17/09/2018 | -4,91% | -4,91 | 94,99 | 100,35 | 94,25 | 100,81 | 11M | 841 |
Date,Open,High,Low,Close,Volume
15-Feb-19,135.70,141.00,132.87,135.00,14533040
14-Feb-19,126.75,142.00,125.00,134.96,30961108
13-Feb-19,117.20,126.20,117.20,126.20,19798322
12-Feb-19,116.98,117.43,114.10,115.89,4110590
11-Feb-19,113.98,117.50,112.17,116.00,9588330
08-Feb-19,113.90,115.65,111.65,112.05,4814412
07-Feb-19,115.52,117.55,112.00,113.20,13424793
06-Feb-19,111.48,118.99,111.47,115.98,24563587
05-Feb-19,111.53,111.55,108.02,109.22,4982701
04-Feb-19,113.50,114.30,109.18,110.63,11531025
01-Feb-19,117.00,117.84,110.97,112.00,19129867
31-Jan-19,119.99,120.00,113.50,115.00,24308022
30-Jan-19,110.00,124.31,110.00,118.00,21208203
29-Jan-19,109.29,109.90,107.19,108.69,3878597
28-Jan-19,111.75,113.69,106.89,107.30,5220245
24-Jan-19,113.76,115.16,111.26,111.76,3360043
23-Jan-19,115.99,115.99,113.02,113.89,2451474
22-Jan-19,116.50,117.49,112.00,114.39,8483243
21-Jan-19,112.00,116.71,112.00,116.71,6925504
18-Jan-19,110.50,111.80,109.39,111.80,7693533
17-Jan-19,108.51,111.19,105.00,110.03,11907585
16-Jan-19,110.96,111.34,107.26,109.80,5655483
15-Jan-19,109.49,111.49,109.23,110.00,5330105
14-Jan-19,109.80,111.50,108.45,109.49,7648953
11-Jan-19,109.97,110.30,108.42,110.29,2702649
10-Jan-19,109.00,110.60,106.90,108.96,5819148
09-Jan-19,107.40,109.99,107.40,108.35,3723355
08-Jan-19,107.42,107.42,104.56,107.07,2734504
07-Jan-19,106.00,107.41,104.40,104.57,5195497
04-Jan-19,104.00,105.78,104.00,104.66,3129602
03-Jan-19,104.46,104.46,102.30,103.79,6573286
02-Jan-19,98.00,103.89,97.11,103.56,5210627
28-Dec-18,100.49,101.43,98.83,99.20,3769225
27-Dec-18,99.65,101.00,98.60,99.56,2041094
26-Dec-18,96.99,99.27,95.00,99.27,4224435
21-Dec-18,97.02,98.93,97.00,98.93,3413576
20-Dec-18,100.51,102.33,97.11,98.99,12844722
19-Dec-18,100.98,105.60,100.98,102.01,6297000
18-Dec-18,106.32,109.70,101.07,101.07,8968260
17-Dec-18,102.51,108.99,102.51,107.97,9354396
14-Dec-18,100.00,103.22,99.80,102.85,10620997
13-Dec-18,99.00,101.85,98.99,101.20,8430892
12-Dec-18,96.01,99.25,94.54,99.09,12480907
11-Dec-18,96.12,97.55,93.31,94.00,12923098
10-Dec-18,96.00,98.50,93.50,95.35,14965481
07-Dec-18,97.00,101.80,95.80,97.85,13957591
06-Dec-18,101.41,104.31,95.20,96.09,12967321
05-Dec-18,102.74,106.01,102.41,104.00,7031582
04-Dec-18,102.50,103.64,101.51,103.64,9566583
03-Dec-18,101.50,104.00,100.00,101.50,8977030
30-Nov-18,100.09,100.10,93.39,96.80,7295706
29-Nov-18,96.74,101.38,95.75,99.48,10398547
28-Nov-18,97.18,98.07,95.00,96.99,12568907
27-Nov-18,93.50,98.37,91.22,97.17,4543128
26-Nov-18,95.53,97.20,93.09,93.09,5886905
23-Nov-18,101.97,101.97,93.62,95.00,10431564
22-Nov-18,103.00,103.43,99.01,102.50,4082728
21-Nov-18,94.99,102.77,93.97,102.72,10581352
19-Nov-18,106.00,106.00,98.00,101.50,5780904
16-Nov-18,100.30,106.95,100.30,106.18,6841428
14-Nov-18,105.61,107.45,99.51,99.78,9627162
13-Nov-18,114.00,114.75,102.80,105.92,12181519
12-Nov-18,113.50,118.96,111.50,116.50,5522833
09-Nov-18,118.34,118.34,110.00,114.40,6193008
08-Nov-18,121.77,121.77,116.26,117.50,5496271
07-Nov-18,120.00,121.80,117.01,121.80,5950665
06-Nov-18,117.01,119.20,116.40,119.20,7469725
05-Nov-18,120.22,120.22,115.01,118.00,7422271
01-Nov-18,121.00,121.00,114.01,119.80,9013506
31-Oct-18,122.00,122.51,116.50,119.00,10215084
30-Oct-18,116.79,118.19,113.65,116.70,4703687
29-Oct-18,119.00,120.62,112.70,114.70,7127574
26-Oct-18,121.00,121.79,115.21,116.00,6518815
25-Oct-18,120.02,121.68,118.09,120.02,3217969
24-Oct-18,116.80,120.38,115.00,119.90,6243842
23-Oct-18,118.00,123.20,114.96,114.96,7853437
22-Oct-18,123.00,126.00,118.63,118.63,5648789
19-Oct-18,114.00,123.00,114.00,122.76,9915332
18-Oct-18,113.15,113.90,111.52,112.90,2267490
17-Oct-18,117.25,117.52,112.80,113.60,4499975
16-Oct-18,116.65,118.56,115.08,116.98,3305689
15-Oct-18,118.48,118.48,115.70,116.53,3265071
11-Oct-18,115.20,118.30,109.69,116.00,8655688
10-Oct-18,119.50,119.50,113.61,115.00,5018062
09-Oct-18,109.68,119.89,107.25,119.50,11017533
08-Oct-18,111.32,112.31,105.66,107.70,5824401
05-Oct-18,111.07,111.10,106.00,107.10,6049768
04-Oct-18,111.20,112.53,108.81,112.00,8141202
03-Oct-18,112.00,114.74,110.98,111.58,7974623
02-Oct-18,112.01,113.24,110.13,112.67,7809194
01-Oct-18,110.25,112.00,107.37,111.55,5493568
28-Sep-18,106.25,112.25,106.25,111.00,12366228
27-Sep-18,106.50,108.50,105.74,108.00,7333241
26-Sep-18,105.79,108.67,103.92,106.00,5721986
25-Sep-18,106.49,108.73,103.27,104.32,15100280
24-Sep-18,99.50,107.00,99.00,107.00,17676171
21-Sep-18,98.50,99.25,97.60,99.00,5459929
20-Sep-18,99.25,99.29,96.70,97.30,6260909
19-Sep-18,97.99,99.50,96.12,99.00,9069986
18-Sep-18,96.04,97.99,92.50,97.99,12709489
17-Sep-18,100.35,100.81,94.25,94.99,11387157
14-Sep-18,98.01,100.99,98.01,99.90,11387157
13-Sep-18,99.87,101.01,97.59,98.80,11387157
12-Sep-18,98.00,99.94,97.39,99.74,11387157
11-Sep-18,94.50,98.72,92.00,97.10,11387157
10-Sep-18,98.50,99.39,94.37,94.98,11387157
06-Sep-18,97.00,98.90,96.50,98.00,11387157
05-Sep-18,90.41,96.40,90.41,96.03,11387157
04-Sep-18,95.50,96.73,90.25,91.00,11387157
03-Sep-18,95.39,96.50,92.88,96.00,11387157
31-Aug-18,92.80,95.40,92.00,94.53,11387157
30-Aug-18,91.79,93.90,90.03,93.52,11387157
29-Aug-18,85.90,91.99,85.20,91.64,11387157
28-Aug-18,86.44,86.45,84.05,85.54,11387157
27-Aug-18,86.00,87.38,84.58,85.40,11387157
24-Aug-18,86.00,88.50,83.81,85.99,11387157
23-Aug-18,85.90,86.50,83.31,85.95,11387157
22-Aug-18,82.00,86.80,82.00,85.90,11387157
21-Aug-18,85.15,87.53,81.26,82.60,11387157
20-Aug-18,78.00,84.50,78.00,84.50,11387157
17-Aug-18,77.79,79.58,76.02,78.20,11387157
16-Aug-18,80.50,80.90,77.00,78.45,11387157
15-Aug-18,83.22,83.22,78.10,79.50,11387157
14-Aug-18,80.00,83.50,78.75,83.30,11387157
13-Aug-18,79.40,82.62,76.50,78.98,11387157
10-Aug-18,80.99,81.00,77.50,79.00,11387157
09-Aug-18,85.40,85.40,81.30,81.82,11387157
08-Aug-18,89.12,89.12,83.96,85.01,11387157
07-Aug-18,88.45,88.50,83.55,83.86,11387157
06-Aug-18,84.85,87.79,84.00,87.30,11387157
03-Aug-18,80.28,84.80,80.28,84.80,11387157
02-Aug-18,81.00,82.30,79.48,80.25,11387157
01-Aug-18,80.19,82.41,79.57,81.00,11387157
31-Jul-18,79.48,81.80,75.77,80.21,11387157
*exoneração de responsabilidade