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
02/12/2021	3,20%	0,65	20,96	20,50	19,51	21,06	474M	39.336
01/12/2021	0,10%	0,02	20,31	20,85	20,21	21,54	448M	41.395
30/11/2021	-2,64%	-0,55	20,29	20,48	19,47	20,94	462M	40.963
29/11/2021	3,42%	0,69	20,84	21,04	20,60	21,46	437M	45.349
26/11/2021	-8,74%	-1,93	20,15	20,70	19,25	20,99	816M	64.354
25/11/2021	0,82%	0,18	22,08	22,06	21,32	22,40	337M	28.769
24/11/2021	-3,40%	-0,77	21,90	22,50	21,67	22,68	357M	34.661
23/11/2021	5,29%	1,14	22,67	21,78	21,40	23,09	478M	46.807
22/11/2021	0,33%	0,07	21,53	21,60	21,22	22,40	429M	35.746
19/11/2021	-2,63%	-0,58	21,46	21,34	20,74	21,85	451M	54.611
18/11/2021	-4,42%	-1,02	22,04	22,99	21,95	23,47	392M	41.188

17/11/2021	-1,91%	-0,45	23,06	23,51	22,68	23,94	434M	44.191
16/11/2021	-3,49%	-0,85	23,51	24,37	23,31	24,77	379M	37.385
12/11/2021	-5,10%	-1,31	24,36	24,92	23,91	25,32	479M	40.716
11/11/2021	-0,16%	-0,04	25,67	25,90	25,23	26,14	356M	38.156
10/11/2021	-2,98%	-0,79	25,71	26,54	25,23	27,11	530M	50.263
09/11/2021	-4,54%	-1,26	26,50	27,88	26,15	28,30	567M	47.893
08/11/2021	0,69%	0,19	27,76	27,50	26,96	28,71	582M	50.722
05/11/2021	17,87%	4,18	27,57	24,00	24,00	28,86	1.411M	502
04/11/2021	-1,72%	-0,41	23,39	23,80	23,25	24,59	553M	51.880
03/11/2021	1,71%	0,40	23,80	23,10	22,42	23,91	546M	53.247
01/11/2021	-0,30%	-0,07	23,40	24,00	23,12	24,28	402M	37.313
29/10/2021	-0,17%	-0,04	23,47	23,68	23,13	24,05	552M	52.668
28/10/2021	-7,26%	-1,84	23,51	24,66	23,11	24,95	855M	69.155
27/10/2021	-6,63%	-1,80	25,35	27,26	25,14	27,35	705M	51.920
26/10/2021	-0,98%	-0,27	27,15	27,00	26,86	27,70	436M	39.403
25/10/2021	3,55%	0,94	27,42	27,45	27,00	27,77	517M	42.564
22/10/2021	0,72%	0,19	26,48	26,12	24,15	26,86	1.020M	83.608
21/10/2021	-2,27%	-0,61	26,29	26,22	25,25	27,47	845M	64.159
20/10/2021	0,49%	0,13	26,90	26,78	26,24	27,25	441M	35.320
19/10/2021	-1,44%	-0,39	26,77	27,02	26,51	27,67	636M	48.114
18/10/2021	-2,09%	-0,58	27,16	27,80	26,97	28,45	609M	48.008
15/10/2021	-1,46%	-0,41	27,74	28,45	27,18	28,49	651M	43.647
14/10/2021	4,45%	1,20	28,15	27,47	27,09	28,15	744M	54.396
13/10/2021	-3,02%	-0,84	26,95	27,96	26,85	28,01	970M	46.484
11/10/2021	2,85%	0,77	27,79	27,25	27,24	28,92	774M	55.522
08/10/2021	1,20%	0,32	27,02	26,98	26,40	27,39	653M	51.958
07/10/2021	1,71%	0,45	26,70	27,30	26,27	27,67	852M	61.909
06/10/2021	-0,08%	-0,02	26,25	25,48	25,13	26,99	914M	57.684
05/10/2021	0,81%	0,21	26,27	26,79	26,16	27,57	811M	61.203
04/10/2021	-1,10%	-0,29	26,06	26,58	25,91	26,98	641M	44.910
01/10/2021	5,32%	1,33	26,35	25,02	25,02	26,35	968M	77.301
30/09/2021	9,50%	2,17	25,02	23,49	23,49	25,40	1.263M	95.253
29/09/2021	4,20%	0,92	22,85	22,26	21,76	23,18	425M	41.864
28/09/2021	-5,11%	-1,18	21,93	23,24	21,66	23,64	582M	57.085
27/09/2021	5,09%	1,12	23,11	22,81	22,50	23,85	629M	54.206
24/09/2021	3,87%	0,82	21,99	20,70	20,60	22,50	720M	70.151
23/09/2021	2,27%	0,47	21,17	20,65	20,62	21,95	608M	58.751
22/09/2021	7,48%	1,44	20,70	19,95	19,85	20,95	500M	53.951
21/09/2021	1,74%	0,33	19,26	19,33	18,12	19,59	473M	49.366
20/09/2021	-5,68%	-1,14	18,93	19,34	18,11	19,40	668M	78.477
17/09/2021	-3,93%	-0,82	20,07	20,74	19,93	20,94	455M	33.313
16/09/2021	-0,95%	-0,20	20,89	20,89	20,35	21,28	338M	40.705
15/09/2021	7,44%	1,46	21,09	19,81	19,75	21,35	622M	56.824
14/09/2021	0,56%	0,11	19,63	19,51	19,26	20,20	354M	33.251
13/09/2021	2,20%	0,42	19,52	19,50	19,38	20,12	304M	37.167
10/09/2021	-3,44%	-0,68	19,10	19,97	19,01	20,15	292M	34.718
09/09/2021	8,32%	1,52	19,78	18,36	18,32	20,05	604M	61.289
08/09/2021	-1,46%	-0,27	18,26	18,37	17,78	18,65	259M	39.397
06/09/2021	2,09%	0,38	18,53	18,09	17,80	18,78	146M	20.781
03/09/2021	-3,30%	-0,62	18,15	19,03	17,67	19,14	605M	48.213
02/09/2021	0,75%	0,14	18,77	18,79	18,45	19,22	289M	36.664
01/09/2021	-2,82%	-0,54	18,63	19,23	18,54	19,26	226M	25.443
31/08/2021	-0,67%	-0,13	19,17	19,17	18,90	19,43	145M	21.577
30/08/2021	-0,52%	-0,10	19,30	19,63	19,10	19,90	272M	32.868
27/08/2021	7,42%	1,34	19,40	18,34	18,33	19,57	435M	39.857
26/08/2021	-4,55%	-0,86	18,06	18,75	17,96	19,00	210M	28.013
25/08/2021	-0,84%	-0,16	18,92	19,12	18,73	19,29	200M	24.310
24/08/2021	2,14%	0,40	19,08	18,77	18,75	19,42	218M	27.134
23/08/2021	3,61%	0,65	18,68	18,23	18,23	18,88	262M	33.925
20/08/2021	-0,39%	-0,07	18,03	17,91	17,57	18,39	212M	35.544
19/08/2021	4,75%	0,82	18,10	16,65	16,65	18,31	304M	36.984
18/08/2021	3,16%	0,53	17,28	16,79	16,32	17,97	421M	44.116
17/08/2021	-0,12%	-0,02	16,75	16,69	16,22	16,85	226M	31.451
16/08/2021	-3,73%	-0,65	16,77	17,21	16,70	17,25	208M	36.015
13/08/2021	-1,86%	-0,33	17,42	17,92	17,20	18,01	159M	22.403
12/08/2021	-3,01%	-0,55	17,75	18,35	17,69	18,36	190M	20.958
11/08/2021	-2,24%	-0,42	18,30	18,62	18,25	18,65	252M	17.359
10/08/2021	6,48%	1,14	18,72	17,70	17,70	18,78	456M	29.491
09/08/2021	0,63%	0,11	17,58	17,18	16,81	17,75	251M	26.386
06/08/2021	1,16%	0,20	17,47	17,36	17,09	17,67	165M	17.893
05/08/2021	-0,17%	-0,03	17,27	17,70	17,25	18,22	306M	32.394
04/08/2021	-3,35%	-0,60	17,30	17,70	17,21	17,70	230M	26.855
03/08/2021	1,76%	0,31	17,90	17,61	17,17	18,00	175M	24.173
02/08/2021	-1,46%	-0,26	17,59	18,06	17,59	18,35	207M	23.916
30/07/2021	-2,88%	-0,53	17,85	18,20	17,56	18,28	182M	23.314
29/07/2021	2,11%	0,38	18,38	18,15	18,04	18,54	128M	14.285
28/07/2021	0,28%	0,05	18,00	18,12	17,64	18,49	396M	37.269
27/07/2021	-4,27%	-0,80	17,95	18,70	17,81	18,70	379M	31.359
26/07/2021	-1,06%	-0,20	18,75	18,80	18,74	19,17	158M	16.971
23/07/2021	-0,58%	-0,11	18,95	19,00	18,72	19,07	135M	15.833
22/07/2021	0,32%	0,06	19,06	18,93	18,68	19,11	145M	12.675
21/07/2021	1,06%	0,20	19,00	19,01	18,83	19,23	232M	22.092
20/07/2021	3,30%	0,60	18,80	18,27	17,95	18,81	230M	28.936
19/07/2021	-3,45%	-0,65	18,20	18,39	17,76	18,39	378M	45.834
16/07/2021	-0,53%	-0,10	18,85	19,10	18,74	19,16	240M	18.441
15/07/2021	-2,07%	-0,40	18,95	19,39	18,87	19,52	347M	37.480
14/07/2021	-1,12%	-0,22	19,35	19,75	19,35	19,88	210M	25.993
13/07/2021	0,67%	0,13	19,57	19,40	18,97	19,65	264M	25.649
12/07/2021	-0,72%	-0,14	19,44	19,67	19,22	19,78	189M	17.135
08/07/2021	-1,31%	-0,26	19,58	19,45	19,10	19,90	205M	25.449
07/07/2021	-1,98%	-0,40	19,84	20,62	19,55	20,70	391M	32.569
06/07/2021	-5,82%	-1,25	20,24	21,43	20,05	21,71	372M	42.703
05/07/2021	1,08%	0,23	21,49	21,36	21,19	21,99	318M	32.781
02/07/2021	3,51%	0,72	21,26	20,54	20,32	21,50	440M	41.126
01/07/2021	5,39%	1,05	20,54	19,80	19,70	20,55	557M	44.038
30/06/2021	2,69%	0,51	19,49	19,14	18,95	19,80	388M	60.003
29/06/2021	1,12%	0,21	18,98	18,88	18,55	19,17	201M	23.931
28/06/2021	-1,62%	-0,31	18,77	19,12	18,66	19,32	175M	22.910
25/06/2021	-1,90%	-0,37	19,08	19,60	18,87	20,00	266M	29.943
24/06/2021	-0,21%	-0,04	19,45	19,54	19,21	19,65	119M	16.859
23/06/2021	0,83%	0,16	19,49	19,40	19,29	19,73	152M	20.949
22/06/2021	-0,46%	-0,09	19,33	19,23	19,01	19,38	116M	21.985
21/06/2021	2,21%	0,42	19,42	19,13	19,05	19,49	149M	18.497
18/06/2021	-0,73%	-0,14	19,00	19,11	18,48	19,20	236M	31.081
17/06/2021	-4,54%	-0,91	19,14	19,98	19,00	20,08	281M	28.977
16/06/2021	-0,15%	-0,03	20,05	20,12	19,71	20,35	210M	26.353
15/06/2021	3,61%	0,70	20,08	19,45	19,45	20,37	333M	32.556
14/06/2021	-1,57%	-0,31	19,38	19,85	19,31	20,26	232M	27.570
11/06/2021	0,87%	0,17	19,69	19,45	19,15	19,70	122M	16.334
10/06/2021	2,74%	0,52	19,52	19,21	19,00	19,59	145M	18.913
09/06/2021	-1,66%	-0,32	19,00	19,50	19,00	19,67	222M	25.586
08/06/2021	-1,93%	-0,38	19,32	19,71	19,05	19,75	209M	27.426
07/06/2021	-3,90%	-0,80	19,70	20,48	19,55	20,49	274M	27.003
04/06/2021	1,08%	0,22	20,50	20,49	20,18	20,98	286M	26.953
02/06/2021	3,15%	0,62	20,28	19,80	19,55	20,57	305M	27.695
01/06/2021	-0,35%	-0,07	19,66	20,22	19,42	20,58	278M	38.228
31/05/2021	0,36%	0,07	19,73	19,78	19,55	20,24	164M	22.449
28/05/2021	1,71%	0,33	19,66	19,65	19,12	19,79	158M	16.757
27/05/2021	2,55%	0,48	19,33	18,92	18,85	20,07	350M	33.019
26/05/2021	0,11%	0,02	18,85	18,83	18,45	19,10	128M	14.439
25/05/2021	-1,93%	-0,37	18,83	19,26	18,72	19,40	139M	17.799
24/05/2021	6,55%	1,18	19,20	18,20	18,12	19,29	320M	36.528
21/05/2021	-	-	18,02	18,03	17,85	18,20	148M	16.552

Date,Open,High,Low,Close,Volume
02-Dec-21,20.50,21.06,19.51,20.96,474049899
01-Dec-21,20.85,21.54,20.21,20.31,448060985
30-Nov-21,20.48,20.94,19.47,20.29,461742025
29-Nov-21,21.04,21.46,20.60,20.84,436997272
26-Nov-21,20.70,20.99,19.25,20.15,816283246
25-Nov-21,22.06,22.40,21.32,22.08,336654445
24-Nov-21,22.50,22.68,21.67,21.90,356985725
23-Nov-21,21.78,23.09,21.40,22.67,477788031
22-Nov-21,21.60,22.40,21.22,21.53,429341188
19-Nov-21,21.34,21.85,20.74,21.46,450986028
18-Nov-21,22.99,23.47,21.95,22.04,391815424
17-Nov-21,23.51,23.94,22.68,23.06,433840424
16-Nov-21,24.37,24.77,23.31,23.51,379423139
12-Nov-21,24.92,25.32,23.91,24.36,479463180
11-Nov-21,25.90,26.14,25.23,25.67,355653635
10-Nov-21,26.54,27.11,25.23,25.71,530495605
09-Nov-21,27.88,28.30,26.15,26.50,566857963
08-Nov-21,27.50,28.71,26.96,27.76,581865029
05-Nov-21,24.00,28.86,24.00,27.57,1411269528
04-Nov-21,23.80,24.59,23.25,23.39,552908197
03-Nov-21,23.10,23.91,22.42,23.80,546080804
01-Nov-21,24.00,24.28,23.12,23.40,401821459
29-Oct-21,23.68,24.05,23.13,23.47,551824585
28-Oct-21,24.66,24.95,23.11,23.51,855005449
27-Oct-21,27.26,27.35,25.14,25.35,705309370
26-Oct-21,27.00,27.70,26.86,27.15,436463712
25-Oct-21,27.45,27.77,27.00,27.42,516678547
22-Oct-21,26.12,26.86,24.15,26.48,1019536364
21-Oct-21,26.22,27.47,25.25,26.29,845065506
20-Oct-21,26.78,27.25,26.24,26.90,441268567
19-Oct-21,27.02,27.67,26.51,26.77,636348328
18-Oct-21,27.80,28.45,26.97,27.16,608529438
15-Oct-21,28.45,28.49,27.18,27.74,650689640
14-Oct-21,27.47,28.15,27.09,28.15,744200770
13-Oct-21,27.96,28.01,26.85,26.95,969678299
11-Oct-21,27.25,28.92,27.24,27.79,773640106
08-Oct-21,26.98,27.39,26.40,27.02,653365657
07-Oct-21,27.30,27.67,26.27,26.70,851946530
06-Oct-21,25.48,26.99,25.13,26.25,913588382
05-Oct-21,26.79,27.57,26.16,26.27,810600538
04-Oct-21,26.58,26.98,25.91,26.06,640753997
01-Oct-21,25.02,26.35,25.02,26.35,967730627
30-Sep-21,23.49,25.40,23.49,25.02,1263472193
29-Sep-21,22.26,23.18,21.76,22.85,425418236
28-Sep-21,23.24,23.64,21.66,21.93,582489187
27-Sep-21,22.81,23.85,22.50,23.11,628547702
24-Sep-21,20.70,22.50,20.60,21.99,719707316
23-Sep-21,20.65,21.95,20.62,21.17,608188127
22-Sep-21,19.95,20.95,19.85,20.70,499727066
21-Sep-21,19.33,19.59,18.12,19.26,472936134
20-Sep-21,19.34,19.40,18.11,18.93,667881095
17-Sep-21,20.74,20.94,19.93,20.07,455071144
16-Sep-21,20.89,21.28,20.35,20.89,337959733
15-Sep-21,19.81,21.35,19.75,21.09,621877194
14-Sep-21,19.51,20.20,19.26,19.63,354302537
13-Sep-21,19.50,20.12,19.38,19.52,303592705
10-Sep-21,19.97,20.15,19.01,19.10,291680285
09-Sep-21,18.36,20.05,18.32,19.78,604407188
08-Sep-21,18.37,18.65,17.78,18.26,259109906
06-Sep-21,18.09,18.78,17.80,18.53,146186819
03-Sep-21,19.03,19.14,17.67,18.15,605427971
02-Sep-21,18.79,19.22,18.45,18.77,289487534
01-Sep-21,19.23,19.26,18.54,18.63,226181035
31-Aug-21,19.17,19.43,18.90,19.17,145448147
30-Aug-21,19.63,19.90,19.10,19.30,271859212
27-Aug-21,18.34,19.57,18.33,19.40,435469266
26-Aug-21,18.75,19.00,17.96,18.06,210035323
25-Aug-21,19.12,19.29,18.73,18.92,200362884
24-Aug-21,18.77,19.42,18.75,19.08,217529700
23-Aug-21,18.23,18.88,18.23,18.68,262002424
20-Aug-21,17.91,18.39,17.57,18.03,211726966
19-Aug-21,16.65,18.31,16.65,18.10,304200564
18-Aug-21,16.79,17.97,16.32,17.28,421422782
17-Aug-21,16.69,16.85,16.22,16.75,225811205
16-Aug-21,17.21,17.25,16.70,16.77,208302466
13-Aug-21,17.92,18.01,17.20,17.42,159027166
12-Aug-21,18.35,18.36,17.69,17.75,189849151
11-Aug-21,18.62,18.65,18.25,18.30,252177146
10-Aug-21,17.70,18.78,17.70,18.72,455805082
09-Aug-21,17.18,17.75,16.81,17.58,250792551
06-Aug-21,17.36,17.67,17.09,17.47,165270006
05-Aug-21,17.70,18.22,17.25,17.27,306420103
04-Aug-21,17.70,17.70,17.21,17.30,230481197
03-Aug-21,17.61,18.00,17.17,17.90,174540853
02-Aug-21,18.06,18.35,17.59,17.59,206505129
30-Jul-21,18.20,18.28,17.56,17.85,182042314
29-Jul-21,18.15,18.54,18.04,18.38,128476280
28-Jul-21,18.12,18.49,17.64,18.00,396357225
27-Jul-21,18.70,18.70,17.81,17.95,378809671
26-Jul-21,18.80,19.17,18.74,18.75,157537981
23-Jul-21,19.00,19.07,18.72,18.95,135134627
22-Jul-21,18.93,19.11,18.68,19.06,144864021
21-Jul-21,19.01,19.23,18.83,19.00,231840021
20-Jul-21,18.27,18.81,17.95,18.80,230376024
19-Jul-21,18.39,18.39,17.76,18.20,377912970
16-Jul-21,19.10,19.16,18.74,18.85,240044830
15-Jul-21,19.39,19.52,18.87,18.95,347319510
14-Jul-21,19.75,19.88,19.35,19.35,209813792
13-Jul-21,19.40,19.65,18.97,19.57,264011137
12-Jul-21,19.67,19.78,19.22,19.44,189302823
08-Jul-21,19.45,19.90,19.10,19.58,205388896
07-Jul-21,20.62,20.70,19.55,19.84,390577450
06-Jul-21,21.43,21.71,20.05,20.24,371906741
05-Jul-21,21.36,21.99,21.19,21.49,318255414
02-Jul-21,20.54,21.50,20.32,21.26,440153352
01-Jul-21,19.80,20.55,19.70,20.54,556963869
30-Jun-21,19.14,19.80,18.95,19.49,388146568
29-Jun-21,18.88,19.17,18.55,18.98,200896248
28-Jun-21,19.12,19.32,18.66,18.77,174760743
25-Jun-21,19.60,20.00,18.87,19.08,265549801
24-Jun-21,19.54,19.65,19.21,19.45,118721845
23-Jun-21,19.40,19.73,19.29,19.49,151942000
22-Jun-21,19.23,19.38,19.01,19.33,115886346
21-Jun-21,19.13,19.49,19.05,19.42,149252146
18-Jun-21,19.11,19.20,18.48,19.00,236022778
17-Jun-21,19.98,20.08,19.00,19.14,281433306
16-Jun-21,20.12,20.35,19.71,20.05,209746290
15-Jun-21,19.45,20.37,19.45,20.08,333058152
14-Jun-21,19.85,20.26,19.31,19.38,231738566
11-Jun-21,19.45,19.70,19.15,19.69,122333333
10-Jun-21,19.21,19.59,19.00,19.52,144529628
09-Jun-21,19.50,19.67,19.00,19.00,222323273
08-Jun-21,19.71,19.75,19.05,19.32,209374668
07-Jun-21,20.48,20.49,19.55,19.70,273729885
04-Jun-21,20.49,20.98,20.18,20.50,285640290
02-Jun-21,19.80,20.57,19.55,20.28,304842657
01-Jun-21,20.22,20.58,19.42,19.66,278144767
31-May-21,19.78,20.24,19.55,19.73,164480687
28-May-21,19.65,19.79,19.12,19.66,157598994
27-May-21,18.92,20.07,18.85,19.33,349674532
26-May-21,18.83,19.10,18.45,18.85,127780686
25-May-21,19.26,19.40,18.72,18.83,139089665
24-May-21,18.20,19.29,18.12,19.20,320330021
21-May-21,18.03,18.20,17.85,18.02,147988116

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PRIO3

cotações, gráficos e mais...