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
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	-3,49%	-1,64	45,40	47,12	45,22	47,30	475M	28.032
29/09/2023	-0,42%	-0,20	47,04	47,75	45,26	47,85	687M	36.161
28/09/2023	-2,19%	-1,06	47,24	48,30	47,13	48,52	456M	23.387
27/09/2023	2,92%	1,37	48,30	47,76	47,60	48,47	408M	25.942
26/09/2023	-0,11%	-0,05	46,93	46,86	46,10	47,10	256M	16.154
25/09/2023	0,47%	0,22	46,98	46,65	46,42	47,17	197M	13.103
22/09/2023	0,69%	0,32	46,76	47,00	46,21	47,36	310M	19.080
21/09/2023	-4,66%	-2,27	46,44	48,31	46,02	48,49	669M	36.092
20/09/2023	0,00%	0,00	48,71	48,60	48,43	49,53	311M	15.703
19/09/2023	1,14%	0,55	48,71	48,49	48,31	48,94	377M	19.342
18/09/2023	-2,51%	-1,24	48,16	49,70	47,82	49,83	310M	18.747
15/09/2023	0,30%	0,15	49,40	49,45	48,61	49,68	520M	17.334
14/09/2023	2,18%	1,05	49,25	48,80	48,63	49,40	416M	19.856
13/09/2023	0,19%	0,09	48,20	48,31	47,94	48,83	396M	26.234
12/09/2023	0,84%	0,40	48,11	48,25	47,85	48,71	248M	16.990
11/09/2023	0,46%	0,22	47,71	47,48	46,82	48,34	314M	17.109
08/09/2023	1,50%	0,70	47,49	46,58	46,36	47,54	303M	17.171
06/09/2023	-1,47%	-0,70	46,79	47,50	46,73	47,80	288M	16.563
05/09/2023	1,89%	0,88	47,49	46,39	46,26	48,13	435M	25.878
04/09/2023	-0,72%	-0,34	46,61	46,80	46,41	47,02	162M	10.255
01/09/2023	1,14%	0,53	46,95	46,99	46,21	47,50	337M	17.434
31/08/2023	1,33%	0,61	46,42	46,01	45,71	47,30	597M	23.855
30/08/2023	-0,09%	-0,04	45,81	45,97	45,44	46,13	216M	17.168
29/08/2023	-1,80%	-0,84	45,85	47,00	45,63	47,18	393M	23.936
28/08/2023	0,65%	0,30	46,69	46,41	46,20	46,80	224M	12.625
25/08/2023	0,72%	0,33	46,39	46,46	45,62	46,88	264M	16.561
24/08/2023	0,46%	0,21	46,06	45,90	45,40	46,49	220M	15.616
23/08/2023	1,66%	0,75	45,85	44,79	44,10	46,18	449M	23.185
22/08/2023	0,78%	0,35	45,10	44,81	44,65	45,46	246M	15.817
21/08/2023	-0,93%	-0,42	44,75	45,50	44,32	46,10	340M	17.654
18/08/2023	-0,46%	-0,21	45,17	45,00	44,52	45,45	291M	18.422
17/08/2023	-1,30%	-0,60	45,38	46,74	45,14	46,99	378M	29.781
16/08/2023	-1,79%	-0,84	45,98	47,07	45,82	47,55	440M	25.901
15/08/2023	-3,64%	-1,77	46,82	47,90	45,91	48,00	659M	40.422
14/08/2023	0,48%	0,23	48,59	48,34	47,75	48,64	289M	18.510
11/08/2023	2,07%	0,98	48,36	47,78	47,67	48,65	713M	27.564
10/08/2023	-1,54%	-0,74	47,38	48,20	46,96	48,55	300M	18.220
09/08/2023	0,54%	0,26	48,12	48,36	47,68	48,63	281M	17.547
08/08/2023	0,10%	0,05	47,86	47,00	46,64	47,97	261M	19.349
07/08/2023	0,50%	0,24	47,81	47,50	46,92	48,20	324M	18.239
04/08/2023	0,87%	0,41	47,57	46,90	46,90	49,06	567M	32.588
03/08/2023	4,22%	1,91	47,16	46,30	46,22	47,40	570M	34.115
02/08/2023	-1,20%	-0,55	45,25	45,89	44,75	45,95	392M	21.709
01/08/2023	0,39%	0,18	45,80	45,27	44,93	46,16	317M	26.586
31/07/2023	1,02%	0,46	45,62	45,80	45,20	46,56	303M	21.353
28/07/2023	0,16%	0,07	45,16	45,36	44,70	45,89	256M	15.663
27/07/2023	-1,10%	-0,50	45,09	46,07	44,90	46,46	246M	16.944
26/07/2023	1,40%	0,63	45,59	44,44	44,08	45,67	779M	25.907
25/07/2023	-2,62%	-1,21	44,96	46,21	44,82	46,48	561M	21.058
24/07/2023	2,21%	1,00	46,17	45,58	45,26	46,17	361M	17.742
21/07/2023	2,19%	0,97	45,17	44,61	44,48	45,50	584M	31.595
20/07/2023	0,14%	0,06	44,20	44,40	44,05	44,54	319M	18.484
19/07/2023	2,22%	0,96	44,14	43,36	43,22	44,19	581M	22.821
18/07/2023	2,83%	1,19	43,18	43,00	42,31	43,56	541M	31.091
17/07/2023	1,13%	0,47	41,99	40,97	40,64	42,10	306M	18.896
14/07/2023	-3,19%	-1,37	41,52	42,73	41,18	43,05	609M	25.351
13/07/2023	3,23%	1,34	42,89	41,60	41,60	43,40	699M	34.638
12/07/2023	2,09%	0,85	41,55	41,06	40,74	41,80	592M	29.298
11/07/2023	3,06%	1,21	40,70	39,71	39,10	41,01	563M	32.017
10/07/2023	0,36%	0,14	39,49	39,27	39,21	39,90	280M	14.208
07/07/2023	3,15%	1,20	39,35	38,10	38,10	39,71	418M	22.516
06/07/2023	-1,22%	-0,47	38,15	38,45	37,89	38,78	263M	18.586
05/07/2023	1,52%	0,58	38,62	38,61	38,51	39,18	400M	26.763
04/07/2023	1,66%	0,62	38,04	37,76	37,75	38,53	352M	21.046
03/07/2023	0,92%	0,34	37,42	37,45	37,40	38,66	549M	24.652
30/06/2023	2,18%	0,79	37,08	36,50	36,50	37,74	439M	32.457
29/06/2023	0,42%	0,15	36,29	36,20	35,96	36,50	193M	17.907
28/06/2023	0,95%	0,34	36,14	35,76	35,63	36,52	250M	20.599
27/06/2023	-3,35%	-1,24	35,80	37,00	35,15	37,05	702M	54.898
26/06/2023	-3,06%	-1,17	37,04	38,21	37,04	38,55	476M	29.528
23/06/2023	-0,23%	-0,09	38,21	37,96	37,23	38,27	374M	28.392
22/06/2023	-0,96%	-0,37	38,30	38,01	37,43	38,37	443M	29.870
21/06/2023	6,94%	2,51	38,67	36,15	36,05	38,77	800M	34.877
20/06/2023	0,28%	0,10	36,16	35,95	35,05	36,22	313M	24.985
19/06/2023	-0,58%	-0,21	36,06	36,34	35,69	36,45	223M	16.170
16/06/2023	1,88%	0,67	36,27	35,56	35,16	36,37	489M	26.828
15/06/2023	0,56%	0,20	35,60	35,40	35,17	35,75	235M	21.563
14/06/2023	3,09%	1,06	35,40	34,49	34,27	35,40	553M	48.738
13/06/2023	3,62%	1,20	34,34	33,61	33,41	34,43	475M	38.186
12/06/2023	-3,89%	-1,34	33,14	34,40	32,91	34,40	626M	46.685
09/06/2023	-0,89%	-0,31	34,48	34,97	34,26	35,20	422M	35.868
07/06/2023	1,49%	0,51	34,79	34,60	34,28	35,13	759M	30.808
06/06/2023	-3,03%	-1,07	34,28	34,90	34,02	34,96	760M	46.039
05/06/2023	0,08%	0,03	35,35	35,91	34,69	35,92	267M	20.083
02/06/2023	3,37%	1,15	35,32	34,90	34,83	35,51	404M	35.389
01/06/2023	-0,06%	-0,02	34,17	34,29	33,68	34,54	492M	28.112
31/05/2023	0,18%	0,06	34,19	33,55	33,35	34,27	516M	21.398
30/05/2023	-	-	34,13	35,15	33,58	35,41	697M	36.054

Date,Open,High,Low,Close,Volume
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
29-Sep-23,47.75,47.85,45.26,47.04,686987639
28-Sep-23,48.30,48.52,47.13,47.24,455831300
27-Sep-23,47.76,48.47,47.60,48.30,407715261
26-Sep-23,46.86,47.10,46.10,46.93,256233272
25-Sep-23,46.65,47.17,46.42,46.98,196667362
22-Sep-23,47.00,47.36,46.21,46.76,310141288
21-Sep-23,48.31,48.49,46.02,46.44,668541955
20-Sep-23,48.60,49.53,48.43,48.71,311434163
19-Sep-23,48.49,48.94,48.31,48.71,377140662
18-Sep-23,49.70,49.83,47.82,48.16,310294703
15-Sep-23,49.45,49.68,48.61,49.40,520116114
14-Sep-23,48.80,49.40,48.63,49.25,416468069
13-Sep-23,48.31,48.83,47.94,48.20,395838739
12-Sep-23,48.25,48.71,47.85,48.11,248279718
11-Sep-23,47.48,48.34,46.82,47.71,314202354
08-Sep-23,46.58,47.54,46.36,47.49,302541083
06-Sep-23,47.50,47.80,46.73,46.79,288039737
05-Sep-23,46.39,48.13,46.26,47.49,434793257
04-Sep-23,46.80,47.02,46.41,46.61,162016731
01-Sep-23,46.99,47.50,46.21,46.95,337258944
31-Aug-23,46.01,47.30,45.71,46.42,596884182
30-Aug-23,45.97,46.13,45.44,45.81,216267631
29-Aug-23,47.00,47.18,45.63,45.85,393250392
28-Aug-23,46.41,46.80,46.20,46.69,224322660
25-Aug-23,46.46,46.88,45.62,46.39,263518582
24-Aug-23,45.90,46.49,45.40,46.06,220410629
23-Aug-23,44.79,46.18,44.10,45.85,449151500
22-Aug-23,44.81,45.46,44.65,45.10,246482837
21-Aug-23,45.50,46.10,44.32,44.75,340370675
18-Aug-23,45.00,45.45,44.52,45.17,290861521
17-Aug-23,46.74,46.99,45.14,45.38,377627321
16-Aug-23,47.07,47.55,45.82,45.98,439904431
15-Aug-23,47.90,48.00,45.91,46.82,658612850
14-Aug-23,48.34,48.64,47.75,48.59,288751111
11-Aug-23,47.78,48.65,47.67,48.36,712838764
10-Aug-23,48.20,48.55,46.96,47.38,300397416
09-Aug-23,48.36,48.63,47.68,48.12,280776753
08-Aug-23,47.00,47.97,46.64,47.86,260695818
07-Aug-23,47.50,48.20,46.92,47.81,324213188
04-Aug-23,46.90,49.06,46.90,47.57,567128771
03-Aug-23,46.30,47.40,46.22,47.16,569547439
02-Aug-23,45.89,45.95,44.75,45.25,391784653
01-Aug-23,45.27,46.16,44.93,45.80,317104801
31-Jul-23,45.80,46.56,45.20,45.62,302522142
28-Jul-23,45.36,45.89,44.70,45.16,255722785
27-Jul-23,46.07,46.46,44.90,45.09,245848508
26-Jul-23,44.44,45.67,44.08,45.59,779010795
25-Jul-23,46.21,46.48,44.82,44.96,561174496
24-Jul-23,45.58,46.17,45.26,46.17,361356167
21-Jul-23,44.61,45.50,44.48,45.17,583948067
20-Jul-23,44.40,44.54,44.05,44.20,319326023
19-Jul-23,43.36,44.19,43.22,44.14,581356605
18-Jul-23,43.00,43.56,42.31,43.18,541006756
17-Jul-23,40.97,42.10,40.64,41.99,305830767
14-Jul-23,42.73,43.05,41.18,41.52,608916270
13-Jul-23,41.60,43.40,41.60,42.89,698674284
12-Jul-23,41.06,41.80,40.74,41.55,591867710
11-Jul-23,39.71,41.01,39.10,40.70,562701785
10-Jul-23,39.27,39.90,39.21,39.49,280065568
07-Jul-23,38.10,39.71,38.10,39.35,417940608
06-Jul-23,38.45,38.78,37.89,38.15,263216915
05-Jul-23,38.61,39.18,38.51,38.62,400338635
04-Jul-23,37.76,38.53,37.75,38.04,351617401
03-Jul-23,37.45,38.66,37.40,37.42,549286119
30-Jun-23,36.50,37.74,36.50,37.08,438691910
29-Jun-23,36.20,36.50,35.96,36.29,192892050
28-Jun-23,35.76,36.52,35.63,36.14,249973103
27-Jun-23,37.00,37.05,35.15,35.80,701996511
26-Jun-23,38.21,38.55,37.04,37.04,475854979
23-Jun-23,37.96,38.27,37.23,38.21,374029201
22-Jun-23,38.01,38.37,37.43,38.30,443258029
21-Jun-23,36.15,38.77,36.05,38.67,800299878
20-Jun-23,35.95,36.22,35.05,36.16,312550039
19-Jun-23,36.34,36.45,35.69,36.06,223391650
16-Jun-23,35.56,36.37,35.16,36.27,488839177
15-Jun-23,35.40,35.75,35.17,35.60,235111199
14-Jun-23,34.49,35.40,34.27,35.40,552843055
13-Jun-23,33.61,34.43,33.41,34.34,474806043
12-Jun-23,34.40,34.40,32.91,33.14,625984301
09-Jun-23,34.97,35.20,34.26,34.48,421967426
07-Jun-23,34.60,35.13,34.28,34.79,759083333
06-Jun-23,34.90,34.96,34.02,34.28,760153919
05-Jun-23,35.91,35.92,34.69,35.35,266828516
02-Jun-23,34.90,35.51,34.83,35.32,404303299
01-Jun-23,34.29,34.54,33.68,34.17,492386986
31-May-23,33.55,34.27,33.35,34.19,516259685
30-May-23,35.15,35.41,33.58,34.13,697200242

*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