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
17/04/2024	-2,15%	-1,07	48,73	49,78	48,40	49,78	454M	28.821
16/04/2024	-0,60%	-0,30	49,80	49,92	49,22	50,31	409M	24.420
15/04/2024	-1,49%	-0,76	50,10	50,98	49,89	50,98	545M	25.526
12/04/2024	2,13%	1,06	50,86	51,61	50,44	52,13	846M	47.630
11/04/2024	-0,78%	-0,39	49,80	50,06	49,50	50,49	394M	19.707
10/04/2024	0,70%	0,35	50,19	49,76	49,35	50,60	457M	24.558
09/04/2024	0,36%	0,18	49,84	49,70	48,90	49,96	335M	19.304
08/04/2024	-1,57%	-0,79	49,66	50,49	49,38	50,62	391M	20.194
05/04/2024	0,80%	0,40	50,45	50,23	49,11	51,00	507M	30.650
04/04/2024	1,34%	0,66	50,05	49,27	49,12	50,88	530M	29.583
03/04/2024	0,69%	0,34	49,39	49,40	48,92	49,72	424M	27.379

02/04/2024	1,36%	0,66	49,05	48,69	48,60	49,30	427M	21.954
01/04/2024	-0,72%	-0,35	48,39	48,92	48,21	48,94	230M	15.674
28/03/2024	3,53%	1,66	48,74	47,62	47,52	49,09	418M	21.082
27/03/2024	-0,44%	-0,21	47,08	46,99	46,62	47,44	229M	14.787
26/03/2024	-0,80%	-0,38	47,29	48,10	47,14	48,55	344M	22.978
25/03/2024	2,10%	0,98	47,67	46,90	46,34	48,11	372M	20.561
22/03/2024	-0,87%	-0,41	46,69	47,38	46,43	47,45	222M	12.707
21/03/2024	-0,74%	-0,35	47,10	47,49	47,00	48,30	460M	20.762
20/03/2024	-3,58%	-1,76	47,45	48,93	46,95	49,17	713M	36.334
19/03/2024	3,04%	1,45	49,21	47,99	47,52	49,73	381M	19.021
18/03/2024	-0,08%	-0,04	47,76	48,16	46,92	48,19	453M	30.337
15/03/2024	-1,65%	-0,80	47,80	48,33	46,94	48,70	566M	23.427
14/03/2024	-0,65%	-0,32	48,60	48,97	48,41	49,70	558M	37.758
13/03/2024	2,99%	1,42	48,92	47,75	47,60	49,17	949M	31.763
12/03/2024	5,79%	2,60	47,50	45,35	45,17	47,97	774M	42.960
11/03/2024	0,45%	0,20	44,90	44,49	43,65	45,60	452M	28.306
08/03/2024	3,11%	1,35	44,70	43,30	43,28	45,46	590M	31.369
07/03/2024	-0,66%	-0,29	43,35	43,63	43,35	43,98	196M	13.860
06/03/2024	-1,53%	-0,68	43,64	44,25	43,24	44,79	486M	23.454
05/03/2024	0,48%	0,21	44,32	44,01	43,80	44,41	204M	14.589
04/03/2024	-0,54%	-0,24	44,11	44,30	44,11	44,68	158M	10.813
01/03/2024	1,46%	0,64	44,35	44,06	44,03	45,09	212M	16.035
29/02/2024	-1,78%	-0,79	43,71	44,37	43,70	44,45	373M	20.551
28/02/2024	-1,98%	-0,90	44,50	45,00	44,02	45,17	523M	30.852
27/02/2024	-1,00%	-0,46	45,40	45,87	44,77	46,18	425M	25.272
26/02/2024	0,13%	0,06	45,86	45,56	45,32	46,50	202M	12.621
23/02/2024	-2,45%	-1,15	45,80	46,56	45,40	46,94	473M	25.206
22/02/2024	-0,11%	-0,05	46,95	47,30	46,61	47,78	425M	22.280
21/02/2024	1,91%	0,88	47,00	46,10	45,65	47,38	439M	28.349
20/02/2024	0,50%	0,23	46,12	45,59	45,32	46,87	439M	26.135
19/02/2024	1,08%	0,49	45,89	45,53	44,86	45,96	224M	15.026
16/02/2024	1,86%	0,83	45,40	44,57	44,37	45,70	410M	29.582
15/02/2024	4,75%	2,02	44,57	42,84	41,88	44,72	713M	32.785
14/02/2024	0,45%	0,19	42,55	42,36	41,90	42,66	217M	16.383
09/02/2024	-2,40%	-1,04	42,36	43,34	42,05	43,44	392M	25.157
08/02/2024	-1,30%	-0,57	43,40	44,11	42,77	44,24	280M	22.866
07/02/2024	0,85%	0,37	43,97	43,55	43,10	44,40	437M	30.808
06/02/2024	3,69%	1,55	43,60	42,20	42,20	43,77	389M	31.142
05/02/2024	-0,94%	-0,40	42,05	42,20	41,87	42,63	310M	26.959
02/02/2024	-1,62%	-0,70	42,45	43,15	41,61	43,26	660M	45.940
01/02/2024	-1,78%	-0,78	43,15	44,21	42,79	44,33	439M	30.175
31/01/2024	-0,36%	-0,16	43,93	44,00	43,76	44,74	332M	17.645
30/01/2024	-1,50%	-0,67	44,09	44,48	43,51	44,50	471M	31.768
29/01/2024	-2,04%	-0,93	44,76	45,77	44,21	45,79	280M	14.958
26/01/2024	1,99%	0,89	45,69	44,60	44,25	45,69	320M	18.582
25/01/2024	0,45%	0,20	44,80	44,87	44,30	44,98	247M	14.268
24/01/2024	0,61%	0,27	44,60	44,40	44,13	45,06	235M	18.587
23/01/2024	0,38%	0,17	44,33	44,14	44,00	44,54	236M	17.282
22/01/2024	-1,01%	-0,45	44,16	44,65	43,80	44,77	237M	13.085
19/01/2024	-0,34%	-0,15	44,61	44,64	44,28	44,87	190M	12.978
18/01/2024	-0,64%	-0,29	44,76	45,25	44,44	45,57	324M	19.859
17/01/2024	-1,81%	-0,83	45,05	45,49	44,27	45,49	686M	35.009
16/01/2024	-2,53%	-1,19	45,88	46,95	45,71	47,19	405M	24.315
15/01/2024	2,15%	0,99	47,07	45,76	45,59	47,15	257M	15.682
12/01/2024	1,27%	0,58	46,08	46,72	45,94	46,85	457M	22.585
11/01/2024	2,59%	1,15	45,50	44,68	44,55	45,86	620M	36.721
10/01/2024	-4,17%	-1,93	44,35	46,44	43,92	46,44	978M	45.757
09/01/2024	1,16%	0,53	46,28	46,20	45,46	46,48	338M	17.961
08/01/2024	-0,72%	-0,33	45,75	45,50	44,21	45,81	436M	26.018
05/01/2024	-0,73%	-0,34	46,08	45,85	45,85	46,95	460M	21.423
04/01/2024	-0,98%	-0,46	46,42	46,63	46,02	47,20	367M	20.856
03/01/2024	3,37%	1,53	46,88	45,34	45,22	47,55	786M	22.559
02/01/2024	-1,52%	-0,70	45,35	46,58	45,25	46,69	347M	19.182
28/12/2023	0,24%	0,11	46,05	45,82	45,32	46,05	360M	15.635
27/12/2023	0,04%	0,02	45,94	45,92	45,68	46,70	306M	17.500
26/12/2023	1,21%	0,55	45,92	45,69	45,54	46,38	350M	19.926
22/12/2023	0,47%	0,21	45,37	45,34	45,11	45,74	286M	19.798
21/12/2023	-0,83%	-0,38	45,16	45,75	44,84	45,80	367M	21.284
20/12/2023	-2,50%	-1,17	45,54	46,96	45,32	46,96	322M	20.327
19/12/2023	1,32%	0,61	46,71	46,40	46,12	46,96	197M	13.608
18/12/2023	-0,32%	-0,15	46,10	46,14	45,95	47,39	478M	24.873
15/12/2023	-2,18%	-1,03	46,25	47,82	46,12	47,85	1.268M	23.529
14/12/2023	4,37%	1,98	47,28	46,25	45,97	47,40	641M	40.971
13/12/2023	3,42%	1,50	45,30	44,00	43,92	45,76	486M	32.561
12/12/2023	-1,97%	-0,88	43,80	44,65	43,46	44,67	544M	27.239
11/12/2023	0,29%	0,13	44,68	44,55	43,99	44,79	270M	15.936
08/12/2023	5,02%	2,13	44,55	43,00	42,25	44,79	733M	44.380
07/12/2023	2,36%	0,98	42,42	41,81	41,61	42,63	504M	31.411
06/12/2023	-3,99%	-1,72	41,44	42,80	41,15	42,80	898M	55.570
05/12/2023	-2,40%	-1,06	43,16	44,20	42,80	44,44	579M	40.952
04/12/2023	-0,79%	-0,35	44,22	44,30	43,74	44,56	510M	26.680
01/12/2023	-2,96%	-1,36	44,57	46,08	44,27	46,08	649M	39.619
30/11/2023	0,04%	0,02	45,93	46,25	45,58	47,65	1.029M	33.976
29/11/2023	-0,39%	-0,18	45,91	46,61	45,62	46,70	421M	26.125
28/11/2023	-0,28%	-0,13	46,09	46,37	45,43	46,53	461M	22.931
27/11/2023	-2,10%	-0,99	46,22	46,92	45,61	47,34	387M	24.622
24/11/2023	-0,06%	-0,03	47,21	47,13	46,90	47,82	240M	16.934
23/11/2023	0,00%	0,00	47,24	47,01	46,85	47,34	172M	8.982
22/11/2023	-1,54%	-0,74	47,24	46,99	46,32	47,27	465M	29.827
21/11/2023	0,95%	0,45	47,98	47,15	46,68	48,16	306M	19.017
20/11/2023	2,26%	1,05	47,53	46,98	46,83	48,54	501M	31.542
17/11/2023	2,54%	1,15	46,48	45,89	45,70	46,89	671M	36.186
16/11/2023	-3,53%	-1,66	45,33	46,50	44,56	46,83	943M	53.420
14/11/2023	1,49%	0,69	46,99	46,45	46,15	47,34	499M	25.695
13/11/2023	-0,37%	-0,17	46,30	46,33	46,21	46,92	245M	17.052
10/11/2023	3,89%	1,74	46,47	45,03	45,03	46,90	467M	34.018
09/11/2023	-1,65%	-0,75	44,73	45,74	44,73	46,25	370M	22.109
08/11/2023	-2,86%	-1,34	45,48	46,50	45,26	46,73	601M	35.262
07/11/2023	-2,48%	-1,19	46,82	47,43	46,63	47,53	548M	29.257
06/11/2023	-0,39%	-0,19	48,01	48,50	47,77	48,65	235M	15.920
03/11/2023	0,27%	0,13	48,20	49,20	47,83	49,40	416M	27.670
01/11/2023	0,78%	0,37	48,07	48,80	48,00	49,04	633M	32.813
31/10/2023	2,89%	1,34	47,70	46,55	46,50	47,70	394M	18.556
30/10/2023	-2,95%	-1,41	46,36	47,70	46,20	48,00	350M	20.713
27/10/2023	-0,48%	-0,23	47,77	47,79	47,26	48,11	454M	17.425
26/10/2023	-0,74%	-0,36	48,00	47,78	47,34	48,14	307M	19.358
25/10/2023	-1,00%	-0,49	48,36	49,00	47,87	49,00	335M	17.848
24/10/2023	0,02%	0,01	48,85	49,27	48,51	49,78	451M	21.089
23/10/2023	-1,73%	-0,86	48,84	49,39	48,80	49,87	478M	23.166
20/10/2023	-0,66%	-0,33	49,70	50,04	49,17	50,22	478M	26.007
19/10/2023	-0,34%	-0,17	50,03	49,50	49,30	50,22	421M	28.988
18/10/2023	0,00%	0,00	50,20	50,63	50,11	51,35	693M	35.285
17/10/2023	0,80%	0,40	50,20	49,80	49,43	50,47	531M	24.275
16/10/2023	-0,40%	-0,20	49,80	50,22	48,96	50,44	390M	23.117
13/10/2023	5,04%	2,40	50,00	49,00	48,47	50,25	776M	34.651
11/10/2023	-1,35%	-0,65	47,60	48,10	47,17	48,23	513M	21.183
10/10/2023	-0,41%	-0,20	48,25	48,20	47,67	48,48	416M	26.364
09/10/2023	8,78%	3,91	48,45	46,08	46,08	48,74	1.045M	49.181
06/10/2023	1,90%	0,83	44,54	43,25	43,14	44,86	317M	23.797
05/10/2023	-0,43%	-0,19	43,71	43,87	43,20	44,09	344M	24.556
04/10/2023	-2,81%	-1,27	43,90	44,80	43,68	44,99	542M	30.541
03/10/2023	-0,51%	-0,23	45,17	45,27	44,46	45,55	473M	27.526
02/10/2023	-	-	45,40	47,12	45,22	47,30	475M	28.032

Date,Open,High,Low,Close,Volume
17-Apr-24,49.78,49.78,48.40,48.73,454069834
16-Apr-24,49.92,50.31,49.22,49.80,408702533
15-Apr-24,50.98,50.98,49.89,50.10,545208709
12-Apr-24,51.61,52.13,50.44,50.86,846413103
11-Apr-24,50.06,50.49,49.50,49.80,393764574
10-Apr-24,49.76,50.60,49.35,50.19,456632854
09-Apr-24,49.70,49.96,48.90,49.84,334542494
08-Apr-24,50.49,50.62,49.38,49.66,391390537
05-Apr-24,50.23,51.00,49.11,50.45,506908539
04-Apr-24,49.27,50.88,49.12,50.05,530396970
03-Apr-24,49.40,49.72,48.92,49.39,423686702
02-Apr-24,48.69,49.30,48.60,49.05,427126752
01-Apr-24,48.92,48.94,48.21,48.39,229718995
28-Mar-24,47.62,49.09,47.52,48.74,418295311
27-Mar-24,46.99,47.44,46.62,47.08,228504014
26-Mar-24,48.10,48.55,47.14,47.29,343956661
25-Mar-24,46.90,48.11,46.34,47.67,371575669
22-Mar-24,47.38,47.45,46.43,46.69,222159161
21-Mar-24,47.49,48.30,47.00,47.10,460046067
20-Mar-24,48.93,49.17,46.95,47.45,713228617
19-Mar-24,47.99,49.73,47.52,49.21,381170253
18-Mar-24,48.16,48.19,46.92,47.76,453150998
15-Mar-24,48.33,48.70,46.94,47.80,566445622
14-Mar-24,48.97,49.70,48.41,48.60,557785284
13-Mar-24,47.75,49.17,47.60,48.92,948950176
12-Mar-24,45.35,47.97,45.17,47.50,773980251
11-Mar-24,44.49,45.60,43.65,44.90,452124816
08-Mar-24,43.30,45.46,43.28,44.70,590366259
07-Mar-24,43.63,43.98,43.35,43.35,195648032
06-Mar-24,44.25,44.79,43.24,43.64,486221650
05-Mar-24,44.01,44.41,43.80,44.32,204364024
04-Mar-24,44.30,44.68,44.11,44.11,158105520
01-Mar-24,44.06,45.09,44.03,44.35,211857579
29-Feb-24,44.37,44.45,43.70,43.71,373021766
28-Feb-24,45.00,45.17,44.02,44.50,522945981
27-Feb-24,45.87,46.18,44.77,45.40,424551221
26-Feb-24,45.56,46.50,45.32,45.86,201998566
23-Feb-24,46.56,46.94,45.40,45.80,473171456
22-Feb-24,47.30,47.78,46.61,46.95,425159952
21-Feb-24,46.10,47.38,45.65,47.00,438711653
20-Feb-24,45.59,46.87,45.32,46.12,439444402
19-Feb-24,45.53,45.96,44.86,45.89,223770871
16-Feb-24,44.57,45.70,44.37,45.40,409517860
15-Feb-24,42.84,44.72,41.88,44.57,713382799
14-Feb-24,42.36,42.66,41.90,42.55,217254679
09-Feb-24,43.34,43.44,42.05,42.36,391617408
08-Feb-24,44.11,44.24,42.77,43.40,280414329
07-Feb-24,43.55,44.40,43.10,43.97,436571983
06-Feb-24,42.20,43.77,42.20,43.60,389027491
05-Feb-24,42.20,42.63,41.87,42.05,309568484
02-Feb-24,43.15,43.26,41.61,42.45,660055230
01-Feb-24,44.21,44.33,42.79,43.15,439294562
31-Jan-24,44.00,44.74,43.76,43.93,331647040
30-Jan-24,44.48,44.50,43.51,44.09,471265296
29-Jan-24,45.77,45.79,44.21,44.76,280006940
26-Jan-24,44.60,45.69,44.25,45.69,319929090
25-Jan-24,44.87,44.98,44.30,44.80,247141532
24-Jan-24,44.40,45.06,44.13,44.60,234659923
23-Jan-24,44.14,44.54,44.00,44.33,235656847
22-Jan-24,44.65,44.77,43.80,44.16,236974602
19-Jan-24,44.64,44.87,44.28,44.61,190036497
18-Jan-24,45.25,45.57,44.44,44.76,323805255
17-Jan-24,45.49,45.49,44.27,45.05,686130546
16-Jan-24,46.95,47.19,45.71,45.88,405244423
15-Jan-24,45.76,47.15,45.59,47.07,257017070
12-Jan-24,46.72,46.85,45.94,46.08,457405943
11-Jan-24,44.68,45.86,44.55,45.50,619712343
10-Jan-24,46.44,46.44,43.92,44.35,977587809
09-Jan-24,46.20,46.48,45.46,46.28,338169701
08-Jan-24,45.50,45.81,44.21,45.75,436280712
05-Jan-24,45.85,46.95,45.85,46.08,460005581
04-Jan-24,46.63,47.20,46.02,46.42,366913626
03-Jan-24,45.34,47.55,45.22,46.88,786451955
02-Jan-24,46.58,46.69,45.25,45.35,347363359
28-Dec-23,45.82,46.05,45.32,46.05,359730808
27-Dec-23,45.92,46.70,45.68,45.94,306417935
26-Dec-23,45.69,46.38,45.54,45.92,350309974
22-Dec-23,45.34,45.74,45.11,45.37,286215316
21-Dec-23,45.75,45.80,44.84,45.16,366528513
20-Dec-23,46.96,46.96,45.32,45.54,321566487
19-Dec-23,46.40,46.96,46.12,46.71,196580964
18-Dec-23,46.14,47.39,45.95,46.10,477805247
15-Dec-23,47.82,47.85,46.12,46.25,1267886182
14-Dec-23,46.25,47.40,45.97,47.28,640975577
13-Dec-23,44.00,45.76,43.92,45.30,486133659
12-Dec-23,44.65,44.67,43.46,43.80,543883388
11-Dec-23,44.55,44.79,43.99,44.68,270112932
08-Dec-23,43.00,44.79,42.25,44.55,732611854
07-Dec-23,41.81,42.63,41.61,42.42,504260211
06-Dec-23,42.80,42.80,41.15,41.44,897945409
05-Dec-23,44.20,44.44,42.80,43.16,578806660
04-Dec-23,44.30,44.56,43.74,44.22,509998836
01-Dec-23,46.08,46.08,44.27,44.57,648612914
30-Nov-23,46.25,47.65,45.58,45.93,1029153393
29-Nov-23,46.61,46.70,45.62,45.91,420842846
28-Nov-23,46.37,46.53,45.43,46.09,461101214
27-Nov-23,46.92,47.34,45.61,46.22,386589355
24-Nov-23,47.13,47.82,46.90,47.21,239763131
23-Nov-23,47.01,47.34,46.85,47.24,172441774
22-Nov-23,46.99,47.27,46.32,47.24,464778713
21-Nov-23,47.15,48.16,46.68,47.98,306177945
20-Nov-23,46.98,48.54,46.83,47.53,501205032
17-Nov-23,45.89,46.89,45.70,46.48,671003306
16-Nov-23,46.50,46.83,44.56,45.33,943457639
14-Nov-23,46.45,47.34,46.15,46.99,498670992
13-Nov-23,46.33,46.92,46.21,46.30,244659505
10-Nov-23,45.03,46.90,45.03,46.47,467119614
09-Nov-23,45.74,46.25,44.73,44.73,369943750
08-Nov-23,46.50,46.73,45.26,45.48,600711972
07-Nov-23,47.43,47.53,46.63,46.82,547634859
06-Nov-23,48.50,48.65,47.77,48.01,235480421
03-Nov-23,49.20,49.40,47.83,48.20,416419314
01-Nov-23,48.80,49.04,48.00,48.07,633374564
31-Oct-23,46.55,47.70,46.50,47.70,393945643
30-Oct-23,47.70,48.00,46.20,46.36,349731776
27-Oct-23,47.79,48.11,47.26,47.77,454258217
26-Oct-23,47.78,48.14,47.34,48.00,307480613
25-Oct-23,49.00,49.00,47.87,48.36,335191673
24-Oct-23,49.27,49.78,48.51,48.85,450676754
23-Oct-23,49.39,49.87,48.80,48.84,477522989
20-Oct-23,50.04,50.22,49.17,49.70,478284178
19-Oct-23,49.50,50.22,49.30,50.03,421055134
18-Oct-23,50.63,51.35,50.11,50.20,692953212
17-Oct-23,49.80,50.47,49.43,50.20,530607974
16-Oct-23,50.22,50.44,48.96,49.80,390153760
13-Oct-23,49.00,50.25,48.47,50.00,775731533
11-Oct-23,48.10,48.23,47.17,47.60,513119120
10-Oct-23,48.20,48.48,47.67,48.25,415526632
09-Oct-23,46.08,48.74,46.08,48.45,1044866711
06-Oct-23,43.25,44.86,43.14,44.54,317290397
05-Oct-23,43.87,44.09,43.20,43.71,344101885
04-Oct-23,44.80,44.99,43.68,43.90,542275974
03-Oct-23,45.27,45.55,44.46,45.17,472972951
02-Oct-23,47.12,47.30,45.22,45.40,475078161

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PRIO3