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
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	-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	-	-	45,50	46,53	45,50	47,48	126M	12.017

Date,Open,High,Low,Close,Volume
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
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

*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...