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
26/07/2024	3,67%	1,68	47,50	45,88	45,82	47,89	486M	25.822
25/07/2024	-0,39%	-0,18	45,82	45,50	45,21	45,91	314M	20.627
24/07/2024	5,02%	2,20	46,00	43,99	43,81	46,28	774M	30.963
23/07/2024	-1,99%	-0,89	43,80	44,50	43,62	44,60	266M	18.390
22/07/2024	-1,32%	-0,60	44,69	45,25	44,68	45,37	153M	11.313
19/07/2024	-0,40%	-0,18	45,29	45,48	45,11	45,76	186M	13.296
18/07/2024	-1,52%	-0,70	45,47	46,12	45,09	46,75	261M	15.978
17/07/2024	1,58%	0,72	46,17	45,80	45,62	46,17	189M	11.978
16/07/2024	-2,30%	-1,07	45,45	46,16	45,45	46,41	188M	12.598
15/07/2024	2,04%	0,93	46,52	45,59	45,55	46,82	318M	14.949
12/07/2024	0,51%	0,23	45,59	45,38	45,38	45,98	218M	9.673
11/07/2024	-0,24%	-0,11	45,36	45,48	44,88	45,77	209M	15.862
10/07/2024	0,13%	0,06	45,47	45,41	44,80	45,90	273M	27.006
09/07/2024	0,13%	0,06	45,41	45,16	44,74	45,65	156M	15.688
08/07/2024	-2,58%	-1,20	45,35	46,37	45,05	46,65	260M	18.539
05/07/2024	0,32%	0,15	46,55	46,35	45,88	46,66	253M	21.843
04/07/2024	0,67%	0,31	46,40	45,95	45,43	46,86	301M	18.905
03/07/2024	0,77%	0,35	46,09	45,94	45,86	46,67	292M	18.865
02/07/2024	1,42%	0,64	45,74	45,36	45,17	46,30	628M	28.009
01/07/2024	3,06%	1,34	45,10	43,83	43,76	45,54	482M	28.810
28/06/2024	1,34%	0,58	43,76	43,32	43,15	44,15	321M	22.735
27/06/2024	0,37%	0,16	43,18	43,48	42,56	43,66	332M	20.446
26/06/2024	2,38%	1,00	43,02	41,89	41,70	43,39	400M	23.705
25/06/2024	-0,14%	-0,06	42,02	42,11	41,57	42,25	179M	16.984
24/06/2024	1,81%	0,75	42,08	41,42	41,25	42,28	212M	17.045
21/06/2024	0,93%	0,38	41,33	40,99	40,90	41,75	551M	32.538
20/06/2024	-0,87%	-0,36	40,95	41,65	40,88	41,90	238M	18.966
19/06/2024	0,15%	0,06	41,31	41,11	40,67	41,55	236M	15.920
18/06/2024	-1,13%	-0,47	41,25	41,70	41,09	42,05	499M	35.117
17/06/2024	-0,69%	-0,29	41,72	41,89	41,26	42,30	322M	23.304
14/06/2024	0,36%	0,15	42,01	42,05	41,71	42,33	365M	16.382
13/06/2024	-1,94%	-0,83	41,86	42,61	41,78	42,96	404M	21.206
12/06/2024	0,33%	0,14	42,69	42,90	42,51	43,50	709M	41.252
11/06/2024	4,29%	1,75	42,55	41,05	40,94	42,78	569M	41.457
10/06/2024	2,20%	0,88	40,80	40,03	39,95	41,45	455M	26.702
07/06/2024	-0,62%	-0,25	39,92	39,71	39,49	40,57	386M	31.257
06/06/2024	0,07%	0,03	40,17	39,87	39,79	40,49	345M	28.223
05/06/2024	-1,83%	-0,75	40,14	41,10	39,89	41,68	556M	39.209
04/06/2024	-0,68%	-0,28	40,89	40,60	39,29	41,10	737M	44.946
03/06/2024	-1,06%	-0,44	41,17	41,69	40,71	41,94	240M	20.093
31/05/2024	-1,93%	-0,82	41,61	42,11	41,39	42,58	550M	27.762
29/05/2024	-1,69%	-0,73	42,43	43,15	41,95	43,16	418M	38.511
28/05/2024	-1,17%	-0,51	43,16	44,19	43,08	44,35	314M	27.835
27/05/2024	0,51%	0,22	43,67	43,64	43,51	43,94	193M	13.078
24/05/2024	-2,29%	-1,02	43,45	44,70	43,34	44,84	366M	23.090
23/05/2024	0,59%	0,26	44,47	44,40	43,80	44,64	383M	24.995
22/05/2024	-3,58%	-1,64	44,21	45,58	43,87	45,65	650M	33.837
21/05/2024	-3,47%	-1,65	45,85	47,19	45,68	47,19	473M	24.995
20/05/2024	-1,29%	-0,62	47,50	47,80	47,50	48,43	418M	20.740
17/05/2024	1,56%	0,74	48,12	47,40	47,35	48,45	639M	31.161
16/05/2024	0,81%	0,38	47,38	47,30	46,70	47,99	491M	30.723
15/05/2024	2,37%	1,09	47,00	46,02	45,97	47,30	467M	36.491
14/05/2024	-1,06%	-0,49	45,91	46,00	44,92	46,82	750M	42.146
13/05/2024	-1,28%	-0,60	46,40	47,28	46,27	47,66	291M	23.243
10/05/2024	0,47%	0,22	47,00	46,78	46,65	47,28	280M	20.764
09/05/2024	0,52%	0,24	46,78	46,30	45,82	47,30	424M	35.777
08/05/2024	-1,34%	-0,63	46,54	47,05	46,51	47,82	512M	22.359
07/05/2024	-0,04%	-0,02	47,17	47,02	46,65	47,46	300M	17.236
06/05/2024	0,94%	0,44	47,19	47,09	46,58	47,78	546M	23.091
03/05/2024	-1,41%	-0,67	46,75	47,75	46,28	47,79	608M	34.665
02/05/2024	-1,21%	-0,58	47,42	48,05	47,26	48,08	425M	28.220
30/04/2024	-3,15%	-1,56	48,00	49,21	47,98	49,43	520M	23.311
29/04/2024	0,63%	0,31	49,56	49,20	48,83	49,56	233M	17.649
26/04/2024	-0,28%	-0,14	49,25	49,60	48,95	49,95	306M	20.139
25/04/2024	1,98%	0,96	49,39	48,32	47,75	49,56	321M	25.345
24/04/2024	-1,53%	-0,75	48,43	49,00	48,12	49,33	337M	22.579
23/04/2024	2,46%	1,18	49,18	47,50	47,35	49,18	408M	24.062
22/04/2024	-1,64%	-0,80	48,00	48,40	47,69	48,82	492M	28.781
19/04/2024	-0,89%	-0,44	48,80	49,29	48,12	49,47	495M	28.340
18/04/2024	1,05%	0,51	49,24	48,83	48,75	49,84	322M	23.027
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	-	-	45,88	46,95	45,71	47,19	405M	24.315

Date,Open,High,Low,Close,Volume
26-Jul-24,45.88,47.89,45.82,47.50,485505478
25-Jul-24,45.50,45.91,45.21,45.82,313959972
24-Jul-24,43.99,46.28,43.81,46.00,773813163
23-Jul-24,44.50,44.60,43.62,43.80,266042131
22-Jul-24,45.25,45.37,44.68,44.69,153039380
19-Jul-24,45.48,45.76,45.11,45.29,185792002
18-Jul-24,46.12,46.75,45.09,45.47,260831740
17-Jul-24,45.80,46.17,45.62,46.17,188700711
16-Jul-24,46.16,46.41,45.45,45.45,187899590
15-Jul-24,45.59,46.82,45.55,46.52,317932747
12-Jul-24,45.38,45.98,45.38,45.59,217700145
11-Jul-24,45.48,45.77,44.88,45.36,209268107
10-Jul-24,45.41,45.90,44.80,45.47,273067000
09-Jul-24,45.16,45.65,44.74,45.41,156323635
08-Jul-24,46.37,46.65,45.05,45.35,259727614
05-Jul-24,46.35,46.66,45.88,46.55,252675389
04-Jul-24,45.95,46.86,45.43,46.40,300941041
03-Jul-24,45.94,46.67,45.86,46.09,292024370
02-Jul-24,45.36,46.30,45.17,45.74,628466887
01-Jul-24,43.83,45.54,43.76,45.10,482306926
28-Jun-24,43.32,44.15,43.15,43.76,320714763
27-Jun-24,43.48,43.66,42.56,43.18,332274877
26-Jun-24,41.89,43.39,41.70,43.02,399962392
25-Jun-24,42.11,42.25,41.57,42.02,179128735
24-Jun-24,41.42,42.28,41.25,42.08,211798292
21-Jun-24,40.99,41.75,40.90,41.33,550771651
20-Jun-24,41.65,41.90,40.88,40.95,238018966
19-Jun-24,41.11,41.55,40.67,41.31,236491941
18-Jun-24,41.70,42.05,41.09,41.25,499170042
17-Jun-24,41.89,42.30,41.26,41.72,322107993
14-Jun-24,42.05,42.33,41.71,42.01,364744984
13-Jun-24,42.61,42.96,41.78,41.86,403959282
12-Jun-24,42.90,43.50,42.51,42.69,709150341
11-Jun-24,41.05,42.78,40.94,42.55,569138900
10-Jun-24,40.03,41.45,39.95,40.80,455048172
07-Jun-24,39.71,40.57,39.49,39.92,386283557
06-Jun-24,39.87,40.49,39.79,40.17,344804163
05-Jun-24,41.10,41.68,39.89,40.14,556094412
04-Jun-24,40.60,41.10,39.29,40.89,736864445
03-Jun-24,41.69,41.94,40.71,41.17,239704365
31-May-24,42.11,42.58,41.39,41.61,549623380
29-May-24,43.15,43.16,41.95,42.43,417539617
28-May-24,44.19,44.35,43.08,43.16,314288144
27-May-24,43.64,43.94,43.51,43.67,192677793
24-May-24,44.70,44.84,43.34,43.45,366132121
23-May-24,44.40,44.64,43.80,44.47,383495747
22-May-24,45.58,45.65,43.87,44.21,650489070
21-May-24,47.19,47.19,45.68,45.85,473183418
20-May-24,47.80,48.43,47.50,47.50,417959827
17-May-24,47.40,48.45,47.35,48.12,638535906
16-May-24,47.30,47.99,46.70,47.38,491096773
15-May-24,46.02,47.30,45.97,47.00,467048732
14-May-24,46.00,46.82,44.92,45.91,749586379
13-May-24,47.28,47.66,46.27,46.40,291263603
10-May-24,46.78,47.28,46.65,47.00,279541546
09-May-24,46.30,47.30,45.82,46.78,424339326
08-May-24,47.05,47.82,46.51,46.54,511835021
07-May-24,47.02,47.46,46.65,47.17,300456589
06-May-24,47.09,47.78,46.58,47.19,545743559
03-May-24,47.75,47.79,46.28,46.75,607528814
02-May-24,48.05,48.08,47.26,47.42,425224681
30-Apr-24,49.21,49.43,47.98,48.00,520024020
29-Apr-24,49.20,49.56,48.83,49.56,232589116
26-Apr-24,49.60,49.95,48.95,49.25,305738422
25-Apr-24,48.32,49.56,47.75,49.39,320725841
24-Apr-24,49.00,49.33,48.12,48.43,336791277
23-Apr-24,47.50,49.18,47.35,49.18,407731569
22-Apr-24,48.40,48.82,47.69,48.00,492411826
19-Apr-24,49.29,49.47,48.12,48.80,494906945
18-Apr-24,48.83,49.84,48.75,49.24,322103733
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

*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