papéis
login
mais

Cotação atual, histórico e gráfico do papel: PRIO3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: prio3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/08/2020-3,01%-1,3142,1843,4042,0043,92155M14.829
05/08/202013,58%5,2043,4939,2039,1543,87403M29.438
04/08/2020-3,09%-1,2238,2938,5038,2439,7391M9.238
03/08/2020-0,20%-0,0839,5139,8139,0040,0367M7.654
31/07/2020-0,18%-0,0739,5939,8538,6640,2088M8.485
30/07/20200,74%0,2939,6638,8238,0739,8580M7.370
29/07/20200,00%0,0039,3739,9039,3440,3067M6.612
28/07/2020-1,92%-0,7739,3740,1439,0540,93106M10.725
27/07/20204,29%1,6540,1438,7938,5540,39102M11.092
24/07/2020-2,56%-1,0138,4939,3037,8339,34105M12.622
23/07/2020-2,76%-1,1239,5040,5938,6941,15108M11.241
22/07/2020-1,29%-0,5340,6241,1039,8041,10105M10.873
21/07/20202,57%1,0341,1541,1440,6442,20195M15.987
20/07/20202,45%0,9640,1239,2739,2540,63120M10.552
17/07/2020-1,29%-0,5139,1640,0538,9640,70175M14.980
16/07/2020-1,15%-0,4639,6739,8039,5340,7072M6.957
15/07/20200,65%0,2640,1340,7939,5041,08132M12.007
14/07/20203,18%1,2339,8738,0037,5140,35200M17.933
13/07/20206,98%2,5238,6436,5036,3039,35242M21.712
10/07/2020-1,42%-0,5236,1236,6035,8436,8093M10.692
09/07/2020-0,03%-0,0136,6437,1435,5237,24167M17.217
08/07/2020-1,35%-0,5036,6537,4936,6538,42154M13.961
07/07/2020-0,03%-0,0137,1536,5936,3537,46103M9.851
06/07/20206,69%2,3337,1635,4035,2537,30234M19.695
03/07/2020-1,67%-0,5934,8335,1434,3435,1872M7.543
02/07/20202,67%0,9235,4235,6534,5435,95132M13.823
01/07/2020-2,51%-0,8934,5035,4234,5036,65143M15.255
30/06/20201,26%0,4435,3934,5034,2135,3980M8.209
29/06/20201,45%0,5034,9534,8934,1235,1677M8.012
26/06/2020-2,79%-0,9934,4534,9934,1135,4495M9.572
25/06/20205,54%1,8635,4433,1732,7535,44140M13.575
24/06/2020-5,83%-2,0833,5835,0032,3535,16144M15.200
23/06/20203,06%1,0635,6635,5034,6036,44123M12.395
22/06/2020-1,48%-0,5234,6035,3634,1935,8570M8.232
19/06/2020-0,14%-0,0535,1236,2034,2536,78166M13.094
18/06/20205,52%1,8435,1733,1933,0835,19124M12.046
17/06/20200,60%0,2033,3333,6032,6234,2881M8.731
16/06/2020-1,10%-0,3733,1335,2032,2036,12182M18.485
15/06/20208,63%2,6633,5029,1228,7533,60163M16.338
12/06/2020-6,32%-2,0830,8430,9830,2433,28173M17.244
10/06/2020-6,48%-2,2832,9235,9232,8235,92172M17.091
09/06/2020-5,78%-2,1635,2036,1135,0536,90142M12.700
08/06/20200,24%0,0937,3638,4836,8038,54165M16.337
05/06/20209,88%3,3537,2735,2134,8738,10214M19.410
04/06/20204,43%1,4433,9231,9131,6134,00123M13.535
03/06/2020-3,30%-1,1132,4834,1031,6134,64154M15.668
02/06/20207,35%2,3033,5931,9931,9033,60130M13.223
01/06/20201,00%0,3131,2931,7130,8131,96110M11.952
29/05/20205,99%1,7530,9828,9528,5130,9891M9.986
28/05/2020-1,75%-0,5229,2329,7628,9530,2587M11.257
27/05/20203,30%0,9529,7528,8527,8929,85112M11.853
26/05/2020-0,62%-0,1828,8030,5728,7531,35154M15.385
25/05/20207,73%2,0828,9827,7527,7529,45138M11.752
22/05/2020-2,18%-0,6026,9026,6025,7727,20122M13.291
21/05/20204,72%1,2427,5026,7926,2327,78164M19.134
20/05/2020-2,74%-0,7426,2627,5926,2128,30152M16.888
19/05/20208,00%2,0027,0024,9524,6627,06218M22.263
18/05/202020,08%4,1825,0022,1121,8725,00195M17.993
15/05/2020-0,95%-0,2020,8221,3320,8221,9294M13.188
14/05/20203,75%0,7621,0219,8419,3721,1985M13.843
13/05/2020-2,60%-0,5420,2621,0119,7521,1851M7.969
12/05/2020-1,42%-0,3020,8021,5520,3022,4697M13.867
11/05/20204,35%0,8821,1020,1019,7021,1769M7.803
08/05/2020-2,69%-0,5620,2221,2520,1321,4746M7.264
07/05/2020-0,05%-0,0120,7821,8020,5521,91100M14.651
06/05/2020-1,84%-0,3920,7921,0020,0021,2765M10.736
05/05/20207,35%1,4521,1820,8020,6621,78100M13.558
04/05/2020-3,52%-0,7219,7319,3019,1020,0951M9.317
30/04/2020-4,93%-1,0620,4521,5020,4122,0087M12.242
29/04/2020-1,28%-0,2821,5123,2020,8923,84184M21.053
28/04/202016,21%3,0421,7919,4819,0422,00143M19.132
27/04/20201,08%0,2018,7518,8017,8319,2055M9.554
24/04/2020-7,02%-1,4018,5519,5017,7019,8289M16.272
23/04/20200,71%0,1419,9520,8819,2821,44106M15.370
22/04/2020-3,83%-0,7919,8119,5219,1020,40151M22.921
20/04/2020-6,41%-1,4120,6020,5020,2221,49130M19.220
17/04/2020-2,18%-0,4922,0122,8421,9722,9862M10.180
16/04/2020-4,26%-1,0022,5024,5522,5024,8879M12.100
15/04/2020-0,80%-0,1923,5022,0021,6223,6587M14.034
14/04/20200,98%0,2323,6924,0023,2524,9095M12.576
13/04/2020-5,02%-1,2423,4624,7722,9525,38133M18.911
09/04/2020-11,75%-3,2924,7028,9023,8629,30239M26.671
08/04/20201,78%0,4927,9926,9026,6329,10230M25.127
07/04/20206,92%1,7827,5029,0027,1129,89228M30.319
06/04/202023,48%4,8925,7221,6721,2125,72242M26.871
03/04/20206,82%1,3320,8320,7318,6621,50191M27.771
02/04/202018,33%3,0219,5018,1517,3219,74182M23.057
01/04/2020-1,32%-0,2216,4815,8015,0716,6063M13.332
31/03/2020-1,76%-0,3016,7017,6516,3018,2089M15.152
30/03/2020-6,08%-1,1017,0018,0016,5618,88108M19.985
27/03/2020-4,38%-0,8318,1017,2516,9519,70103M18.480
26/03/20209,49%1,6418,9316,5116,5022,18177M23.565
25/03/202032,29%4,2217,2913,2813,1518,40121M20.631
24/03/202010,02%1,1913,0713,7012,6013,8862M12.352
23/03/2020-4,19%-0,5211,8812,0010,8112,3451M12.809
20/03/20204,82%0,5712,4013,2012,3014,60126M22.293
19/03/202014,30%1,4811,8310,409,3712,8062M15.684
18/03/2020-29,54%-4,3410,3512,889,1013,5770M19.802
17/03/2020-5,23%-0,8114,6916,0014,5116,2958M14.720
16/03/2020-16,98%-3,1715,5013,9813,8517,1757M12.537
13/03/202018,99%2,9818,6720,0515,3420,05100M18.318
12/03/2020-32,69%-7,6215,6918,6015,6918,6075M10.019
11/03/2020-8,70%-2,2223,3124,0022,0025,48108M17.920
10/03/202013,52%3,0425,5327,8023,2327,93172M24.554
09/03/2020-36,54%-12,9522,4922,8022,1727,60176M25.253
06/03/2020-10,39%-4,1135,4437,0035,1037,88138M17.348
05/03/2020-4,31%-1,7839,5540,7438,7342,26103M12.051
04/03/2020-1,08%-0,4541,3343,9040,8143,90138M13.708
03/03/2020-1,23%-0,5241,7843,5041,5644,98191M15.412
02/03/20207,36%2,9042,3039,3739,3142,94137M13.302
28/02/2020-1,01%-0,4039,4038,8937,8039,66197M20.632
27/02/2020-2,69%-1,1039,8039,3737,6642,46218M24.464
26/02/2020-14,72%-7,0640,9044,9040,4845,24177M17.737
21/02/2020-0,04%-0,0247,9648,0047,2849,40101M8.898
20/02/20201,98%0,9347,9848,5047,5149,98262M17.533
19/02/20200,21%0,1047,0547,4445,7047,79132M11.647
18/02/20204,33%1,9546,9544,8044,2547,10128M11.204
17/02/2020-1,10%-0,5045,0045,9544,8046,4081M6.992
14/02/20201,45%0,6545,5045,1044,8746,4996M9.756
13/02/2020-0,66%-0,3044,8543,9943,5545,3577M7.494
12/02/2020-0,75%-0,3445,1546,5044,3046,80155M14.302
11/02/20204,22%1,8445,4944,9540,4645,63220M17.497
10/02/2020-9,65%-4,6643,6547,9443,5248,30298M24.656
07/02/20200,88%0,4248,3147,4046,4949,30194M13.378
06/02/2020-0,23%-0,1147,8948,5547,1448,70114M8.512
05/02/2020-1,64%-0,8048,0049,7547,1050,00192M17.215
04/02/20201,73%0,8348,8051,0047,9151,50352M24.139
03/02/20200,08%0,0447,9748,5047,3149,47178M15.032
31/01/20201,33%0,6347,9346,9046,3949,86284M19.863
30/01/20203,37%1,5447,3044,0043,3047,35246M23.210
29/01/2020-3,87%-1,8445,7647,5145,0047,94250M21.053
28/01/20206,30%2,8247,6045,5045,5047,60162M10.243
27/01/2020-1,58%-0,7244,7844,0043,1346,17133M11.657
24/01/2020--45,5046,5345,5047,48126M12.017


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito