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
29/10/2020	2,68%	0,86	33,00	31,48	30,56	33,20	123M	15.038
28/10/2020	-7,38%	-2,56	32,14	33,00	32,01	33,60	136M	13.928
27/10/2020	-2,25%	-0,80	34,70	35,68	34,61	35,85	79M	8.809
26/10/2020	-2,20%	-0,80	35,50	36,00	35,00	36,15	87M	8.661
23/10/2020	-3,66%	-1,38	36,30	37,80	36,17	38,15	131M	11.567
22/10/2020	4,93%	1,77	37,68	35,91	35,80	38,07	190M	15.435
21/10/2020	0,17%	0,06	35,91	35,60	35,48	36,63	77M	7.458
20/10/2020	-0,03%	-0,01	35,85	36,16	35,55	36,39	81M	7.872
19/10/2020	1,16%	0,41	35,86	35,67	35,52	37,31	141M	14.306
16/10/2020	-2,15%	-0,78	35,45	36,36	35,26	36,43	86M	9.850
15/10/2020	-5,60%	-2,15	36,23	37,45	36,01	37,45	209M	17.886

14/10/2020	8,02%	2,85	38,38	35,58	35,47	38,50	189M	15.901
13/10/2020	-0,11%	-0,04	35,53	35,65	34,81	36,30	85M	8.869
09/10/2020	-1,74%	-0,63	35,57	36,10	35,57	36,50	68M	7.123
08/10/2020	-0,77%	-0,28	36,20	37,20	35,89	37,44	126M	12.850
07/10/2020	2,10%	0,75	36,48	35,93	35,03	36,99	116M	11.649
06/10/2020	-2,19%	-0,80	35,73	37,11	35,60	37,54	130M	13.588
05/10/2020	6,59%	2,26	36,53	35,05	34,55	36,65	118M	13.332
02/10/2020	-3,55%	-1,26	34,27	34,83	34,17	35,00	65M	7.326
01/10/2020	1,83%	0,64	35,53	34,36	33,88	35,70	81M	9.568
30/09/2020	1,60%	0,55	34,89	34,50	34,36	35,45	54M	6.956
29/09/2020	-1,32%	-0,46	34,34	34,80	34,12	35,31	74M	10.090
28/09/2020	-1,97%	-0,70	34,80	36,28	34,61	36,48	69M	8.307
25/09/2020	-2,74%	-1,00	35,50	36,33	35,02	36,33	77M	9.433
24/09/2020	4,73%	1,65	36,50	34,85	34,32	37,17	117M	12.461
23/09/2020	-4,52%	-1,65	34,85	36,42	34,80	36,69	76M	9.112
22/09/2020	-1,64%	-0,61	36,50	37,21	36,37	37,53	54M	6.552
21/09/2020	-2,62%	-1,00	37,11	37,00	36,24	37,84	66M	7.263
18/09/2020	-2,68%	-1,05	38,11	38,81	37,53	39,80	92M	9.721
17/09/2020	1,01%	0,39	39,16	38,51	38,10	39,53	82M	7.715
16/09/2020	-0,56%	-0,22	38,77	39,62	38,71	39,70	82M	7.652
15/09/2020	-0,03%	-0,01	38,99	39,37	38,80	39,89	88M	9.517
14/09/2020	-1,54%	-0,61	39,00	39,62	38,80	39,90	81M	8.290
11/09/2020	0,05%	0,02	39,61	39,59	38,51	40,23	133M	13.296
10/09/2020	-4,16%	-1,72	39,59	41,21	39,34	41,35	138M	13.336
09/09/2020	-0,15%	-0,06	41,31	42,27	41,24	42,63	135M	12.294
08/09/2020	-6,08%	-2,68	41,37	42,50	40,52	43,00	238M	22.610
04/09/2020	1,57%	0,68	44,05	43,28	41,50	45,09	433M	20.599
03/09/2020	-0,02%	-0,01	43,37	42,84	42,62	44,14	181M	14.373
02/09/2020	-1,41%	-0,62	43,38	44,32	42,52	44,60	158M	14.473
01/09/2020	5,04%	2,11	44,00	42,30	41,41	44,20	187M	16.925
31/08/2020	-2,56%	-1,10	41,89	43,10	41,81	43,40	96M	8.145
28/08/2020	-0,19%	-0,08	42,99	44,10	42,66	44,24	102M	8.191
27/08/2020	-1,73%	-0,76	43,07	43,83	42,82	44,40	80M	6.705
26/08/2020	-1,06%	-0,47	43,83	44,30	43,07	44,69	96M	8.638
25/08/2020	0,05%	0,02	44,30	44,84	43,91	45,12	96M	8.911
24/08/2020	-1,09%	-0,49	44,28	45,55	43,85	46,00	118M	9.673
21/08/2020	-2,44%	-1,12	44,77	45,96	44,31	46,25	138M	10.078
20/08/2020	-1,76%	-0,82	45,89	45,55	45,15	47,72	183M	12.445
19/08/2020	6,04%	2,66	46,71	44,49	44,22	47,31	295M	18.787
18/08/2020	4,71%	1,98	44,05	43,03	42,63	44,14	116M	8.966
17/08/2020	-2,37%	-1,02	42,07	42,61	40,86	43,71	101M	8.276
14/08/2020	-1,12%	-0,49	43,09	43,70	42,43	44,05	83M	7.581
13/08/2020	-1,85%	-0,82	43,58	44,40	43,10	45,08	102M	7.826
12/08/2020	1,37%	0,60	44,40	44,50	42,85	44,78	118M	11.618
11/08/2020	-3,55%	-1,61	43,80	46,39	43,53	46,76	145M	12.700
10/08/2020	3,46%	1,52	45,41	43,89	43,64	46,01	195M	15.320
07/08/2020	4,05%	1,71	43,89	42,03	41,40	44,00	160M	14.694
06/08/2020	-3,01%	-1,31	42,18	43,40	42,00	43,92	155M	14.829
05/08/2020	13,58%	5,20	43,49	39,20	39,15	43,87	403M	29.438
04/08/2020	-3,09%	-1,22	38,29	38,50	38,24	39,73	91M	9.238
03/08/2020	-0,20%	-0,08	39,51	39,81	39,00	40,03	67M	7.654
31/07/2020	-0,18%	-0,07	39,59	39,85	38,66	40,20	88M	8.485
30/07/2020	0,74%	0,29	39,66	38,82	38,07	39,85	80M	7.370
29/07/2020	0,00%	0,00	39,37	39,90	39,34	40,30	67M	6.612
28/07/2020	-1,92%	-0,77	39,37	40,14	39,05	40,93	106M	10.725
27/07/2020	4,29%	1,65	40,14	38,79	38,55	40,39	102M	11.092
24/07/2020	-2,56%	-1,01	38,49	39,30	37,83	39,34	105M	12.622
23/07/2020	-2,76%	-1,12	39,50	40,59	38,69	41,15	108M	11.241
22/07/2020	-1,29%	-0,53	40,62	41,10	39,80	41,10	105M	10.873
21/07/2020	2,57%	1,03	41,15	41,14	40,64	42,20	195M	15.987
20/07/2020	2,45%	0,96	40,12	39,27	39,25	40,63	120M	10.552
17/07/2020	-1,29%	-0,51	39,16	40,05	38,96	40,70	175M	14.980
16/07/2020	-1,15%	-0,46	39,67	39,80	39,53	40,70	72M	6.957
15/07/2020	0,65%	0,26	40,13	40,79	39,50	41,08	132M	12.007
14/07/2020	3,18%	1,23	39,87	38,00	37,51	40,35	200M	17.933
13/07/2020	6,98%	2,52	38,64	36,50	36,30	39,35	242M	21.712
10/07/2020	-1,42%	-0,52	36,12	36,60	35,84	36,80	93M	10.692
09/07/2020	-0,03%	-0,01	36,64	37,14	35,52	37,24	167M	17.217
08/07/2020	-1,35%	-0,50	36,65	37,49	36,65	38,42	154M	13.961
07/07/2020	-0,03%	-0,01	37,15	36,59	36,35	37,46	103M	9.851
06/07/2020	6,69%	2,33	37,16	35,40	35,25	37,30	234M	19.695
03/07/2020	-1,67%	-0,59	34,83	35,14	34,34	35,18	72M	7.543
02/07/2020	2,67%	0,92	35,42	35,65	34,54	35,95	132M	13.823
01/07/2020	-2,51%	-0,89	34,50	35,42	34,50	36,65	143M	15.255
30/06/2020	1,26%	0,44	35,39	34,50	34,21	35,39	80M	8.209
29/06/2020	1,45%	0,50	34,95	34,89	34,12	35,16	77M	8.012
26/06/2020	-2,79%	-0,99	34,45	34,99	34,11	35,44	95M	9.572
25/06/2020	5,54%	1,86	35,44	33,17	32,75	35,44	140M	13.575
24/06/2020	-5,83%	-2,08	33,58	35,00	32,35	35,16	144M	15.200
23/06/2020	3,06%	1,06	35,66	35,50	34,60	36,44	123M	12.395
22/06/2020	-1,48%	-0,52	34,60	35,36	34,19	35,85	70M	8.232
19/06/2020	-0,14%	-0,05	35,12	36,20	34,25	36,78	166M	13.094
18/06/2020	5,52%	1,84	35,17	33,19	33,08	35,19	124M	12.046
17/06/2020	0,60%	0,20	33,33	33,60	32,62	34,28	81M	8.731
16/06/2020	-1,10%	-0,37	33,13	35,20	32,20	36,12	182M	18.485
15/06/2020	8,63%	2,66	33,50	29,12	28,75	33,60	163M	16.338
12/06/2020	-6,32%	-2,08	30,84	30,98	30,24	33,28	173M	17.244
10/06/2020	-6,48%	-2,28	32,92	35,92	32,82	35,92	172M	17.091
09/06/2020	-5,78%	-2,16	35,20	36,11	35,05	36,90	142M	12.700
08/06/2020	0,24%	0,09	37,36	38,48	36,80	38,54	165M	16.337
05/06/2020	9,88%	3,35	37,27	35,21	34,87	38,10	214M	19.410
04/06/2020	4,43%	1,44	33,92	31,91	31,61	34,00	123M	13.535
03/06/2020	-3,30%	-1,11	32,48	34,10	31,61	34,64	154M	15.668
02/06/2020	7,35%	2,30	33,59	31,99	31,90	33,60	130M	13.223
01/06/2020	1,00%	0,31	31,29	31,71	30,81	31,96	110M	11.952
29/05/2020	5,99%	1,75	30,98	28,95	28,51	30,98	91M	9.986
28/05/2020	-1,75%	-0,52	29,23	29,76	28,95	30,25	87M	11.257
27/05/2020	3,30%	0,95	29,75	28,85	27,89	29,85	112M	11.853
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	-	-	20,60	20,50	20,22	21,49	130M	19.220

Date,Open,High,Low,Close,Volume
29-Oct-20,31.48,33.20,30.56,33.00,123155403
28-Oct-20,33.00,33.60,32.01,32.14,136299771
27-Oct-20,35.68,35.85,34.61,34.70,78602258
26-Oct-20,36.00,36.15,35.00,35.50,86756637
23-Oct-20,37.80,38.15,36.17,36.30,130977154
22-Oct-20,35.91,38.07,35.80,37.68,190418935
21-Oct-20,35.60,36.63,35.48,35.91,76649901
20-Oct-20,36.16,36.39,35.55,35.85,80972071
19-Oct-20,35.67,37.31,35.52,35.86,140805184
16-Oct-20,36.36,36.43,35.26,35.45,86361361
15-Oct-20,37.45,37.45,36.01,36.23,209125533
14-Oct-20,35.58,38.50,35.47,38.38,188535405
13-Oct-20,35.65,36.30,34.81,35.53,85453946
09-Oct-20,36.10,36.50,35.57,35.57,68228332
08-Oct-20,37.20,37.44,35.89,36.20,125947087
07-Oct-20,35.93,36.99,35.03,36.48,115844041
06-Oct-20,37.11,37.54,35.60,35.73,130387174
05-Oct-20,35.05,36.65,34.55,36.53,117611732
02-Oct-20,34.83,35.00,34.17,34.27,65346731
01-Oct-20,34.36,35.70,33.88,35.53,80842585
30-Sep-20,34.50,35.45,34.36,34.89,53888612
29-Sep-20,34.80,35.31,34.12,34.34,74427252
28-Sep-20,36.28,36.48,34.61,34.80,68977531
25-Sep-20,36.33,36.33,35.02,35.50,77135175
24-Sep-20,34.85,37.17,34.32,36.50,116771270
23-Sep-20,36.42,36.69,34.80,34.85,75715374
22-Sep-20,37.21,37.53,36.37,36.50,54300454
21-Sep-20,37.00,37.84,36.24,37.11,65888055
18-Sep-20,38.81,39.80,37.53,38.11,91824506
17-Sep-20,38.51,39.53,38.10,39.16,81530617
16-Sep-20,39.62,39.70,38.71,38.77,81702151
15-Sep-20,39.37,39.89,38.80,38.99,87934763
14-Sep-20,39.62,39.90,38.80,39.00,81176230
11-Sep-20,39.59,40.23,38.51,39.61,132958052
10-Sep-20,41.21,41.35,39.34,39.59,138211904
09-Sep-20,42.27,42.63,41.24,41.31,134764346
08-Sep-20,42.50,43.00,40.52,41.37,238336244
04-Sep-20,43.28,45.09,41.50,44.05,433100072
03-Sep-20,42.84,44.14,42.62,43.37,181069759
02-Sep-20,44.32,44.60,42.52,43.38,158419316
01-Sep-20,42.30,44.20,41.41,44.00,187159463
31-Aug-20,43.10,43.40,41.81,41.89,96450355
28-Aug-20,44.10,44.24,42.66,42.99,101790230
27-Aug-20,43.83,44.40,42.82,43.07,79856656
26-Aug-20,44.30,44.69,43.07,43.83,96295899
25-Aug-20,44.84,45.12,43.91,44.30,95773486
24-Aug-20,45.55,46.00,43.85,44.28,118275336
21-Aug-20,45.96,46.25,44.31,44.77,138498977
20-Aug-20,45.55,47.72,45.15,45.89,182882361
19-Aug-20,44.49,47.31,44.22,46.71,294688176
18-Aug-20,43.03,44.14,42.63,44.05,116430536
17-Aug-20,42.61,43.71,40.86,42.07,100503137
14-Aug-20,43.70,44.05,42.43,43.09,83254737
13-Aug-20,44.40,45.08,43.10,43.58,102330819
12-Aug-20,44.50,44.78,42.85,44.40,118491355
11-Aug-20,46.39,46.76,43.53,43.80,145021378
10-Aug-20,43.89,46.01,43.64,45.41,194648070
07-Aug-20,42.03,44.00,41.40,43.89,160174457
06-Aug-20,43.40,43.92,42.00,42.18,154685806
05-Aug-20,39.20,43.87,39.15,43.49,402694213
04-Aug-20,38.50,39.73,38.24,38.29,90574066
03-Aug-20,39.81,40.03,39.00,39.51,67000435
31-Jul-20,39.85,40.20,38.66,39.59,87892185
30-Jul-20,38.82,39.85,38.07,39.66,79788609
29-Jul-20,39.90,40.30,39.34,39.37,66600905
28-Jul-20,40.14,40.93,39.05,39.37,105866077
27-Jul-20,38.79,40.39,38.55,40.14,101752008
24-Jul-20,39.30,39.34,37.83,38.49,105206640
23-Jul-20,40.59,41.15,38.69,39.50,108070381
22-Jul-20,41.10,41.10,39.80,40.62,104746871
21-Jul-20,41.14,42.20,40.64,41.15,194862484
20-Jul-20,39.27,40.63,39.25,40.12,119999594
17-Jul-20,40.05,40.70,38.96,39.16,174555780
16-Jul-20,39.80,40.70,39.53,39.67,72368376
15-Jul-20,40.79,41.08,39.50,40.13,132322045
14-Jul-20,38.00,40.35,37.51,39.87,200321454
13-Jul-20,36.50,39.35,36.30,38.64,241635246
10-Jul-20,36.60,36.80,35.84,36.12,92608046
09-Jul-20,37.14,37.24,35.52,36.64,166965327
08-Jul-20,37.49,38.42,36.65,36.65,154117003
07-Jul-20,36.59,37.46,36.35,37.15,102516326
06-Jul-20,35.40,37.30,35.25,37.16,233771631
03-Jul-20,35.14,35.18,34.34,34.83,72475000
02-Jul-20,35.65,35.95,34.54,35.42,131579819
01-Jul-20,35.42,36.65,34.50,34.50,142876096
30-Jun-20,34.50,35.39,34.21,35.39,79834274
29-Jun-20,34.89,35.16,34.12,34.95,76628399
26-Jun-20,34.99,35.44,34.11,34.45,94631949
25-Jun-20,33.17,35.44,32.75,35.44,140437528
24-Jun-20,35.00,35.16,32.35,33.58,143761541
23-Jun-20,35.50,36.44,34.60,35.66,122608621
22-Jun-20,35.36,35.85,34.19,34.60,69508557
19-Jun-20,36.20,36.78,34.25,35.12,165817810
18-Jun-20,33.19,35.19,33.08,35.17,123686893
17-Jun-20,33.60,34.28,32.62,33.33,80872544
16-Jun-20,35.20,36.12,32.20,33.13,181606710
15-Jun-20,29.12,33.60,28.75,33.50,163463180
12-Jun-20,30.98,33.28,30.24,30.84,173443131
10-Jun-20,35.92,35.92,32.82,32.92,172223361
09-Jun-20,36.11,36.90,35.05,35.20,141812494
08-Jun-20,38.48,38.54,36.80,37.36,164619696
05-Jun-20,35.21,38.10,34.87,37.27,213805067
04-Jun-20,31.91,34.00,31.61,33.92,123092325
03-Jun-20,34.10,34.64,31.61,32.48,153960242
02-Jun-20,31.99,33.60,31.90,33.59,130247737
01-Jun-20,31.71,31.96,30.81,31.29,109674181
29-May-20,28.95,30.98,28.51,30.98,91095365
28-May-20,29.76,30.25,28.95,29.23,86563422
27-May-20,28.85,29.85,27.89,29.75,112094848
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PRIO3

cotações, gráficos e mais...