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
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	1,64%	0,29	18,02	18,03	17,85	18,20	148M	16.552
20/05/2021	-2,90%	-0,53	17,73	18,25	17,61	18,39	157M	18.773
19/05/2021	-1,99%	-0,37	18,26	18,20	18,05	18,63	140M	21.839
18/05/2021	-0,96%	-0,18	18,63	18,80	18,57	19,10	114M	18.613
17/05/2021	2,67%	0,49	18,81	18,14	18,00	18,97	187M	25.669
14/05/2021	5,71%	0,99	18,32	17,65	17,40	18,35	192M	20.442
13/05/2021	-2,70%	-0,48	17,33	17,70	17,08	17,89	247M	25.870
12/05/2021	-1,98%	-0,36	17,81	18,20	17,55	18,41	186M	24.842
11/05/2021	-1,68%	-0,31	18,17	18,52	17,79	18,52	186M	20.579
10/05/2021	-3,80%	-0,73	18,48	19,36	18,46	19,53	287M	24.646
07/05/2021	0,05%	0,01	19,21	19,09	18,67	19,22	266M	32.318
06/05/2021	-80,21%	-77,80	19,20	19,68	18,52	19,68	305M	31.182
05/05/2021	1,83%	1,74	97,00	96,10	95,60	98,15	363M	17.615
04/05/2021	3,70%	3,40	95,26	93,18	92,74	96,85	660M	30.617
03/05/2021	0,31%	0,28	91,86	92,91	90,75	93,05	317M	15.112
30/04/2021	-1,10%	-1,02	91,58	91,65	89,86	91,65	362M	16.646
29/04/2021	0,36%	0,33	92,60	93,71	91,37	94,29	366M	17.696
28/04/2021	2,43%	2,19	92,27	90,93	90,91	93,46	399M	19.362
27/04/2021	-0,24%	-0,22	90,08	90,70	89,86	91,95	334M	16.403
26/04/2021	-1,69%	-1,55	90,30	91,55	89,80	91,71	305M	16.168
23/04/2021	0,97%	0,88	91,85	91,61	91,03	93,80	394M	19.311
22/04/2021	-2,14%	-1,99	90,97	93,85	90,97	93,95	413M	20.447
20/04/2021	-3,17%	-3,04	92,96	96,56	92,30	97,10	548M	24.673
19/04/2021	-2,18%	-2,14	96,00	98,15	96,00	98,40	540M	21.876
16/04/2021	0,55%	0,54	98,14	98,40	95,30	98,60	473M	22.278
15/04/2021	-4,13%	-4,20	97,60	102,69	97,21	103,35	589M	22.892
14/04/2021	1,29%	1,30	101,80	102,40	101,34	103,19	542M	18.458
13/04/2021	3,70%	3,59	100,50	97,62	97,49	101,80	780M	27.869
12/04/2021	2,56%	2,42	96,91	95,36	94,87	97,64	656M	27.821
09/04/2021	-0,27%	-0,26	94,49	93,59	92,60	95,68	461M	20.516
08/04/2021	0,16%	0,15	94,75	95,36	92,25	96,89	508M	21.928
07/04/2021	1,19%	1,11	94,60	93,50	91,87	95,17	484M	21.338
06/04/2021	3,17%	2,87	93,49	91,50	90,66	94,50	574M	22.794
05/04/2021	-0,40%	-0,36	90,62	92,00	88,80	92,30	376M	19.607
01/04/2021	-1,41%	-1,30	90,98	92,83	90,96	93,54	437M	18.430
31/03/2021	0,01%	0,01	92,28	92,27	90,79	94,20	662M	31.320
30/03/2021	-2,26%	-2,13	92,27	94,58	91,16	94,58	545M	25.012
29/03/2021	2,04%	1,89	94,40	92,40	91,36	94,95	524M	23.807
26/03/2021	3,47%	3,10	92,51	91,39	89,62	94,70	880M	34.422
25/03/2021	1,59%	1,40	89,41	87,93	85,30	90,40	661M	30.976
24/03/2021	1,13%	0,98	88,01	89,10	88,01	91,90	715M	31.563
23/03/2021	-3,89%	-3,52	87,03	88,76	86,56	90,00	602M	27.225
22/03/2021	-3,60%	-3,38	90,55	93,15	89,54	93,69	503M	25.225
19/03/2021	6,50%	5,73	93,93	89,89	88,29	95,55	1.063M	43.252
18/03/2021	-8,60%	-8,30	88,20	95,74	86,50	96,99	868M	40.801
17/03/2021	6,04%	5,50	96,50	90,70	89,50	96,56	706M	32.404
16/03/2021	0,22%	0,20	91,00	91,33	89,84	92,66	472M	24.589
15/03/2021	-2,90%	-2,71	90,80	93,58	90,30	94,28	415M	18.233
12/03/2021	0,71%	0,66	93,51	92,81	91,55	94,97	522M	24.495
11/03/2021	-1,64%	-1,55	92,85	95,90	91,34	97,69	736M	33.394
10/03/2021	-4,39%	-4,33	94,40	99,30	92,05	99,46	805M	38.609
09/03/2021	3,93%	3,73	98,73	97,00	94,20	100,51	784M	36.113
08/03/2021	-5,06%	-5,06	95,00	98,52	94,99	101,39	845M	39.676
05/03/2021	7,60%	7,07	100,06	94,51	93,01	100,06	1.022M	46.257
04/03/2021	3,76%	3,37	92,99	89,60	87,20	92,99	923M	42.455
03/03/2021	4,61%	3,95	89,62	86,01	83,16	89,99	825M	43.889
02/03/2021	-2,90%	-2,56	85,67	85,97	83,59	88,89	653M	35.533
01/03/2021	5,53%	4,62	88,23	85,61	85,02	89,51	675M	34.029
26/02/2021	-0,36%	-0,30	83,61	85,00	82,07	86,25	470M	24.819
25/02/2021	-3,95%	-3,45	83,91	90,00	82,74	90,90	641M	30.558
24/02/2021	-1,57%	-1,39	87,36	89,96	87,36	91,99	601M	26.400
23/02/2021	-3,73%	-3,44	88,75	93,05	84,88	94,00	880M	43.983
22/02/2021	3,71%	3,30	92,19	87,50	84,50	92,25	720M	33.849
19/02/2021	0,54%	0,48	88,89	88,01	86,30	89,25	297M	16.860
18/02/2021	1,49%	1,30	88,41	87,62	87,61	92,04	696M	35.167
17/02/2021	9,45%	7,52	87,11	80,45	80,40	87,84	716M	30.243
12/02/2021	2,92%	2,26	79,59	76,88	75,58	79,99	381M	20.096
11/02/2021	-2,64%	-2,10	77,33	79,91	76,50	80,10	346M	19.381
10/02/2021	2,17%	1,69	79,43	78,53	76,73	79,43	406M	19.945
09/02/2021	-4,13%	-3,35	77,74	81,00	76,36	81,85	588M	33.407
08/02/2021	3,30%	2,59	81,09	79,26	79,26	82,68	548M	29.253
05/02/2021	3,45%	2,62	78,50	76,56	75,30	80,75	698M	32.666
04/02/2021	-1,30%	-1,00	75,88	77,29	75,13	77,85	325M	15.008
03/02/2021	-1,22%	-0,95	76,88	78,78	75,64	79,22	404M	21.775
02/02/2021	5,93%	4,36	77,83	74,81	74,81	79,38	663M	38.284
01/02/2021	4,23%	2,98	73,47	72,21	69,70	73,80	545M	31.024
29/01/2021	-1,80%	-1,29	70,49	70,29	68,72	74,71	677M	39.152
28/01/2021	3,85%	2,66	71,78	69,12	67,54	71,98	245M	14.641
27/01/2021	-2,10%	-1,48	69,12	70,88	68,02	71,81	327M	18.973
26/01/2021	-1,94%	-1,40	70,60	72,21	69,78	73,80	277M	17.623
22/01/2021	-3,07%	-2,28	72,00	73,00	71,42	73,50	262M	13.982
21/01/2021	4,90%	3,47	74,28	70,81	70,81	75,67	502M	29.101
20/01/2021	-3,66%	-2,69	70,81	74,89	70,46	75,25	260M	15.969
19/01/2021	0,91%	0,66	73,50	74,15	69,50	74,71	435M	23.913
18/01/2021	-1,94%	-1,44	72,84	75,02	72,21	76,15	287M	15.682
15/01/2021	-4,77%	-3,72	74,28	76,50	73,61	78,00	294M	15.776
14/01/2021	-1,86%	-1,48	78,00	79,81	77,02	80,90	385M	17.167
13/01/2021	3,90%	2,98	79,48	76,80	74,21	80,15	662M	31.691
12/01/2021	-1,73%	-1,35	76,50	80,90	75,89	82,74	599M	30.991
11/01/2021	4,57%	3,40	77,85	73,66	73,00	84,60	948M	42.616
08/01/2021	0,57%	0,42	74,45	75,42	73,50	76,40	303M	16.111
07/01/2021	1,93%	1,40	74,03	73,62	73,62	75,79	331M	18.401
06/01/2021	-1,57%	-1,16	72,63	75,30	72,31	76,00	356M	18.179
05/01/2021	-1,35%	-1,01	73,79	77,40	71,55	77,90	708M	34.259
04/01/2021	6,57%	4,61	74,80	71,00	70,70	76,40	452M	24.771
30/12/2020	3,49%	2,37	70,19	68,72	67,82	70,23	297M	15.923
29/12/2020	1,92%	1,28	67,82	67,81	66,54	68,90	366M	18.954
28/12/2020	0,62%	0,41	66,54	67,98	66,32	71,37	536M	29.464
23/12/2020	10,81%	6,45	66,13	59,75	59,74	66,13	609M	36.362
22/12/2020	5,44%	3,08	59,68	57,17	57,10	59,71	501M	23.724
21/12/2020	-0,26%	-0,15	56,60	54,44	53,36	57,18	316M	20.593
18/12/2020	-2,58%	-1,50	56,75	58,28	56,57	59,43	397M	24.421
17/12/2020	3,74%	2,10	58,25	56,20	55,85	58,74	461M	26.816
16/12/2020	1,10%	0,61	56,15	55,20	54,18	56,87	397M	27.861
15/12/2020	0,07%	0,04	55,54	55,89	55,38	57,18	241M	17.006
14/12/2020	-0,36%	-0,20	55,50	56,77	54,70	57,20	239M	16.983
11/12/2020	-3,57%	-2,06	55,70	57,20	54,73	57,35	278M	17.127
10/12/2020	6,08%	3,31	57,76	55,43	54,42	58,90	467M	27.216
09/12/2020	0,83%	0,45	54,45	54,38	53,45	56,49	337M	20.949
08/12/2020	-2,74%	-1,52	54,00	55,53	53,67	56,59	229M	14.691
07/12/2020	-0,47%	-0,26	55,52	55,61	54,41	57,73	343M	23.519
04/12/2020	8,10%	4,18	55,78	52,36	52,36	59,00	732M	45.511
03/12/2020	1,40%	0,71	51,60	51,50	50,09	52,60	261M	19.152
02/12/2020	-4,79%	-2,56	50,89	53,12	50,73	53,18	271M	20.596
01/12/2020	6,54%	3,28	53,45	51,01	51,01	53,50	312M	21.423
30/11/2020	-3,05%	-1,58	50,17	51,63	49,29	52,68	231M	17.945
27/11/2020	2,52%	1,27	51,75	50,28	49,88	53,77	402M	27.266
26/11/2020	5,17%	2,48	50,48	47,37	47,01	50,48	286M	18.000
25/11/2020	5,96%	2,70	48,00	45,31	45,30	49,28	452M	29.250
24/11/2020	-	-	45,30	46,49	45,10	47,75	350M	24.748

Date,Open,High,Low,Close,Volume
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
20-May-21,18.25,18.39,17.61,17.73,157173623
19-May-21,18.20,18.63,18.05,18.26,139650115
18-May-21,18.80,19.10,18.57,18.63,114410522
17-May-21,18.14,18.97,18.00,18.81,187379094
14-May-21,17.65,18.35,17.40,18.32,192110608
13-May-21,17.70,17.89,17.08,17.33,246513117
12-May-21,18.20,18.41,17.55,17.81,186418322
11-May-21,18.52,18.52,17.79,18.17,185633803
10-May-21,19.36,19.53,18.46,18.48,287296127
07-May-21,19.09,19.22,18.67,19.21,266433301
06-May-21,19.68,19.68,18.52,19.20,305283957
05-May-21,96.10,98.15,95.60,97.00,362895338
04-May-21,93.18,96.85,92.74,95.26,660475698
03-May-21,92.91,93.05,90.75,91.86,316987789
30-Apr-21,91.65,91.65,89.86,91.58,362252021
29-Apr-21,93.71,94.29,91.37,92.60,366241090
28-Apr-21,90.93,93.46,90.91,92.27,398886705
27-Apr-21,90.70,91.95,89.86,90.08,333769119
26-Apr-21,91.55,91.71,89.80,90.30,304620061
23-Apr-21,91.61,93.80,91.03,91.85,394398988
22-Apr-21,93.85,93.95,90.97,90.97,413378208
20-Apr-21,96.56,97.10,92.30,92.96,547927020
19-Apr-21,98.15,98.40,96.00,96.00,540206748
16-Apr-21,98.40,98.60,95.30,98.14,473128447
15-Apr-21,102.69,103.35,97.21,97.60,589057332
14-Apr-21,102.40,103.19,101.34,101.80,541818301
13-Apr-21,97.62,101.80,97.49,100.50,779994661
12-Apr-21,95.36,97.64,94.87,96.91,656479913
09-Apr-21,93.59,95.68,92.60,94.49,461389145
08-Apr-21,95.36,96.89,92.25,94.75,508079343
07-Apr-21,93.50,95.17,91.87,94.60,484118501
06-Apr-21,91.50,94.50,90.66,93.49,573585296
05-Apr-21,92.00,92.30,88.80,90.62,376326712
01-Apr-21,92.83,93.54,90.96,90.98,436900135
31-Mar-21,92.27,94.20,90.79,92.28,662216982
30-Mar-21,94.58,94.58,91.16,92.27,544614124
29-Mar-21,92.40,94.95,91.36,94.40,524130367
26-Mar-21,91.39,94.70,89.62,92.51,879601243
25-Mar-21,87.93,90.40,85.30,89.41,660551551
24-Mar-21,89.10,91.90,88.01,88.01,714985257
23-Mar-21,88.76,90.00,86.56,87.03,602363242
22-Mar-21,93.15,93.69,89.54,90.55,503169933
19-Mar-21,89.89,95.55,88.29,93.93,1062559812
18-Mar-21,95.74,96.99,86.50,88.20,868251226
17-Mar-21,90.70,96.56,89.50,96.50,705593238
16-Mar-21,91.33,92.66,89.84,91.00,471741000
15-Mar-21,93.58,94.28,90.30,90.80,415379159
12-Mar-21,92.81,94.97,91.55,93.51,522322148
11-Mar-21,95.90,97.69,91.34,92.85,735879001
10-Mar-21,99.30,99.46,92.05,94.40,804848002
09-Mar-21,97.00,100.51,94.20,98.73,783759354
08-Mar-21,98.52,101.39,94.99,95.00,844585700
05-Mar-21,94.51,100.06,93.01,100.06,1021721783
04-Mar-21,89.60,92.99,87.20,92.99,923253138
03-Mar-21,86.01,89.99,83.16,89.62,824689403
02-Mar-21,85.97,88.89,83.59,85.67,653230452
01-Mar-21,85.61,89.51,85.02,88.23,675365582
26-Feb-21,85.00,86.25,82.07,83.61,469798970
25-Feb-21,90.00,90.90,82.74,83.91,641133693
24-Feb-21,89.96,91.99,87.36,87.36,600843141
23-Feb-21,93.05,94.00,84.88,88.75,880235779
22-Feb-21,87.50,92.25,84.50,92.19,720427829
19-Feb-21,88.01,89.25,86.30,88.89,296899658
18-Feb-21,87.62,92.04,87.61,88.41,695867992
17-Feb-21,80.45,87.84,80.40,87.11,715635759
12-Feb-21,76.88,79.99,75.58,79.59,380985337
11-Feb-21,79.91,80.10,76.50,77.33,346264795
10-Feb-21,78.53,79.43,76.73,79.43,405630283
09-Feb-21,81.00,81.85,76.36,77.74,588413081
08-Feb-21,79.26,82.68,79.26,81.09,547942899
05-Feb-21,76.56,80.75,75.30,78.50,698377790
04-Feb-21,77.29,77.85,75.13,75.88,325369947
03-Feb-21,78.78,79.22,75.64,76.88,404008750
02-Feb-21,74.81,79.38,74.81,77.83,663043630
01-Feb-21,72.21,73.80,69.70,73.47,545110446
29-Jan-21,70.29,74.71,68.72,70.49,677374238
28-Jan-21,69.12,71.98,67.54,71.78,244550173
27-Jan-21,70.88,71.81,68.02,69.12,326925480
26-Jan-21,72.21,73.80,69.78,70.60,276588708
22-Jan-21,73.00,73.50,71.42,72.00,261804209
21-Jan-21,70.81,75.67,70.81,74.28,502099593
20-Jan-21,74.89,75.25,70.46,70.81,259876484
19-Jan-21,74.15,74.71,69.50,73.50,434865612
18-Jan-21,75.02,76.15,72.21,72.84,286901052
15-Jan-21,76.50,78.00,73.61,74.28,293663362
14-Jan-21,79.81,80.90,77.02,78.00,384871236
13-Jan-21,76.80,80.15,74.21,79.48,661980809
12-Jan-21,80.90,82.74,75.89,76.50,598573736
11-Jan-21,73.66,84.60,73.00,77.85,947726608
08-Jan-21,75.42,76.40,73.50,74.45,303396747
07-Jan-21,73.62,75.79,73.62,74.03,331080888
06-Jan-21,75.30,76.00,72.31,72.63,355655040
05-Jan-21,77.40,77.90,71.55,73.79,708233240
04-Jan-21,71.00,76.40,70.70,74.80,452000860
30-Dec-20,68.72,70.23,67.82,70.19,297172754
29-Dec-20,67.81,68.90,66.54,67.82,366458277
28-Dec-20,67.98,71.37,66.32,66.54,536321064
23-Dec-20,59.75,66.13,59.74,66.13,609426698
22-Dec-20,57.17,59.71,57.10,59.68,501004817
21-Dec-20,54.44,57.18,53.36,56.60,315859537
18-Dec-20,58.28,59.43,56.57,56.75,396759310
17-Dec-20,56.20,58.74,55.85,58.25,460621413
16-Dec-20,55.20,56.87,54.18,56.15,396880331
15-Dec-20,55.89,57.18,55.38,55.54,241293053
14-Dec-20,56.77,57.20,54.70,55.50,239280878
11-Dec-20,57.20,57.35,54.73,55.70,278138848
10-Dec-20,55.43,58.90,54.42,57.76,467035048
09-Dec-20,54.38,56.49,53.45,54.45,337219921
08-Dec-20,55.53,56.59,53.67,54.00,229456631
07-Dec-20,55.61,57.73,54.41,55.52,343472232
04-Dec-20,52.36,59.00,52.36,55.78,731574457
03-Dec-20,51.50,52.60,50.09,51.60,261206021
02-Dec-20,53.12,53.18,50.73,50.89,271392083
01-Dec-20,51.01,53.50,51.01,53.45,311813423
30-Nov-20,51.63,52.68,49.29,50.17,230712685
27-Nov-20,50.28,53.77,49.88,51.75,402416677
26-Nov-20,47.37,50.48,47.01,50.48,285892423
25-Nov-20,45.31,49.28,45.30,48.00,451773476
24-Nov-20,46.49,47.75,45.10,45.30,350152738

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PRIO3

cotações, gráficos e mais...