Cotação atual, histórico e gráfico do papel: PRIO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 0,35% | 0,06 | 17,00 | 16,99 | 16,70 | 17,07 | 9M | 1.428 |
| 15/10/2019 | -0,29% | -0,05 | 16,94 | 16,98 | 16,88 | 17,10 | 12M | 2.324 |
| 14/10/2019 | -0,06% | -0,01 | 16,99 | 16,95 | 16,86 | 17,04 | 8M | 1.647 |
| 11/10/2019 | 5,00% | 0,81 | 17,00 | 16,35 | 16,35 | 17,19 | 21M | 3.329 |
| 10/10/2019 | 0,12% | 0,02 | 16,19 | 16,00 | 16,00 | 16,48 | 11M | 2.149 |
| 09/10/2019 | 1,06% | 0,17 | 16,17 | 16,21 | 15,86 | 16,27 | 12M | 2.820 |
| 08/10/2019 | -3,96% | -0,66 | 16,00 | 16,65 | 16,00 | 16,68 | 18M | 3.985 |
| 07/10/2019 | -2,57% | -0,44 | 16,66 | 17,05 | 16,46 | 17,14 | 20M | 3.614 |
| 04/10/2019 | 1,12% | 0,19 | 17,10 | 16,95 | 16,82 | 17,21 | 9M | 1.697 |
| 03/10/2019 | 0,06% | 0,01 | 16,91 | 16,90 | 16,51 | 16,99 | 11M | 2.399 |
| 02/10/2019 | -0,88% | -0,15 | 16,90 | 17,06 | 16,65 | 17,06 | 14M | 3.016 |
| 01/10/2019 | -2,12% | -0,37 | 17,05 | 17,54 | 17,00 | 17,58 | 22M | 2.862 |
| 30/09/2019 | 2,47% | 0,42 | 17,42 | 17,01 | 16,60 | 17,42 | 17M | 3.514 |
| 27/09/2019 | -2,91% | -0,51 | 17,00 | 17,40 | 16,95 | 17,52 | 24M | 4.436 |
| 26/09/2019 | -3,26% | -0,59 | 17,51 | 18,04 | 17,43 | 18,04 | 28M | 4.784 |
| 25/09/2019 | -0,06% | -0,01 | 18,10 | 17,91 | 17,51 | 18,18 | 14M | 2.860 |
| 24/09/2019 | -0,77% | -0,14 | 18,11 | 18,29 | 17,96 | 18,34 | 9M | 2.200 |
| 23/09/2019 | 0,11% | 0,02 | 18,25 | 18,19 | 17,96 | 18,48 | 11M | 2.283 |
| 20/09/2019 | 0,61% | 0,11 | 18,23 | 18,24 | 17,82 | 18,32 | 17M | 2.454 |
| 19/09/2019 | 2,95% | 0,52 | 18,12 | 17,75 | 17,75 | 18,52 | 31M | 4.682 |
| 18/09/2019 | 2,98% | 0,51 | 17,60 | 17,08 | 17,01 | 17,79 | 17M | 3.027 |
| 17/09/2019 | -2,29% | -0,40 | 17,09 | 17,42 | 16,90 | 17,48 | 21M | 3.405 |
| 16/09/2019 | 2,70% | 0,46 | 17,49 | 17,81 | 17,31 | 17,93 | 46M | 6.513 |
| 13/09/2019 | -0,53% | -0,09 | 17,03 | 17,16 | 16,76 | 17,27 | 15M | 3.599 |
| 12/09/2019 | -0,17% | -0,03 | 17,12 | 17,15 | 16,90 | 17,32 | 21M | 2.530 |
| 11/09/2019 | 1,30% | 0,22 | 17,15 | 17,05 | 16,95 | 17,51 | 27M | 5.330 |
| 10/09/2019 | -0,59% | -0,10 | 16,93 | 17,04 | 16,82 | 17,20 | 11M | 2.298 |
| 09/09/2019 | 0,06% | 0,01 | 17,03 | 17,10 | 16,75 | 17,19 | 14M | 3.291 |
| 06/09/2019 | 1,01% | 0,17 | 17,02 | 16,85 | 16,68 | 17,10 | 11M | 2.373 |
| 05/09/2019 | -0,41% | -0,07 | 16,85 | 17,05 | 16,75 | 17,14 | 11M | 2.405 |
| 04/09/2019 | 0,42% | 0,07 | 16,92 | 17,02 | 16,85 | 17,25 | 20M | 3.525 |
| 03/09/2019 | 1,20% | 0,20 | 16,85 | 16,73 | 16,40 | 16,96 | 13M | 2.863 |
| 02/09/2019 | -1,48% | -0,25 | 16,65 | 16,70 | 16,58 | 17,10 | 12M | 2.224 |
| 30/08/2019 | 4,97% | 0,80 | 16,90 | 16,25 | 15,86 | 16,90 | 20M | 4.039 |
| 29/08/2019 | 3,87% | 0,60 | 16,10 | 15,65 | 15,34 | 16,13 | 16M | 3.290 |
| 28/08/2019 | 7,34% | 1,06 | 15,50 | 14,45 | 14,40 | 15,59 | 23M | 5.692 |
| 27/08/2019 | -0,89% | -0,13 | 14,44 | 14,60 | 13,98 | 14,88 | 26M | 4.890 |
| 26/08/2019 | -3,83% | -0,58 | 14,57 | 15,25 | 14,48 | 15,36 | 15M | 3.093 |
| 23/08/2019 | -5,90% | -0,95 | 15,15 | 15,77 | 14,89 | 15,91 | 31M | 4.324 |
| 22/08/2019 | -0,19% | -0,03 | 16,10 | 16,01 | 15,81 | 16,30 | 13M | 2.422 |
| 21/08/2019 | 2,87% | 0,45 | 16,13 | 15,86 | 15,64 | 16,13 | 20M | 4.058 |
| 20/08/2019 | -3,21% | -0,52 | 15,68 | 16,18 | 15,62 | 16,20 | 22M | 5.895 |
| 19/08/2019 | 0,75% | 0,12 | 16,20 | 16,20 | 15,60 | 16,40 | 25M | 6.635 |
| 16/08/2019 | -3,71% | -0,62 | 16,08 | 17,00 | 15,81 | 17,15 | 33M | 7.602 |
| 15/08/2019 | -2,51% | -0,43 | 16,70 | 17,60 | 15,85 | 18,10 | 51M | 7.839 |
| 14/08/2019 | -2,39% | -0,42 | 17,13 | 17,22 | 16,59 | 17,39 | 23M | 4.793 |
| 13/08/2019 | 0,92% | 0,16 | 17,55 | 17,39 | 17,12 | 17,78 | 17M | 5.011 |
| 12/08/2019 | -1,25% | -0,22 | 17,39 | 17,65 | 17,21 | 17,99 | 19M | 3.784 |
| 09/08/2019 | 0,74% | 0,13 | 17,61 | 17,30 | 17,30 | 18,00 | 20M | 3.945 |
| 08/08/2019 | 0,29% | 0,05 | 17,48 | 17,50 | 17,21 | 17,64 | 13M | 3.649 |
| 07/08/2019 | -0,97% | -0,17 | 17,43 | 17,60 | 16,98 | 17,68 | 13M | 2.711 |
| 06/08/2019 | -0,11% | -0,02 | 17,60 | 17,65 | 17,55 | 17,90 | 12M | 2.645 |
| 05/08/2019 | -1,01% | -0,18 | 17,62 | 17,53 | 17,44 | 17,93 | 17M | 3.236 |
| 02/08/2019 | 3,79% | 0,65 | 17,80 | 17,30 | 17,15 | 17,80 | 18M | 2.747 |
| 01/08/2019 | -2,56% | -0,45 | 17,15 | 17,70 | 16,91 | 17,86 | 24M | 5.532 |
| 31/07/2019 | -1,35% | -0,24 | 17,60 | 17,87 | 17,41 | 18,19 | 19M | 3.895 |
| 30/07/2019 | 1,02% | 0,18 | 17,84 | 17,50 | 17,38 | 17,90 | 13M | 2.270 |
| 29/07/2019 | -0,56% | -0,10 | 17,66 | 17,77 | 17,61 | 17,95 | 8M | 1.990 |
| 26/07/2019 | -0,22% | -0,04 | 17,76 | 17,74 | 17,56 | 18,19 | 16M | 2.561 |
| 25/07/2019 | -2,57% | -0,47 | 17,80 | 18,49 | 17,55 | 18,64 | 26M | 4.309 |
| 24/07/2019 | 2,07% | 0,37 | 18,27 | 17,98 | 17,77 | 18,95 | 27M | 4.620 |
| 23/07/2019 | -0,11% | -0,02 | 17,90 | 17,81 | 17,60 | 17,99 | 9M | 2.175 |
| 22/07/2019 | 0,11% | 0,02 | 17,92 | 17,90 | 17,25 | 18,20 | 20M | 3.642 |
| 19/07/2019 | -1,49% | -0,27 | 17,90 | 18,11 | 17,74 | 18,24 | 12M | 2.158 |
| 18/07/2019 | -0,33% | -0,06 | 18,17 | 18,35 | 17,73 | 18,38 | 14M | 2.327 |
| 17/07/2019 | -0,38% | -0,07 | 18,23 | 18,40 | 18,01 | 18,55 | 19M | 3.397 |
| 16/07/2019 | -4,98% | -0,96 | 18,30 | 19,30 | 18,19 | 19,54 | 37M | 5.408 |
| 15/07/2019 | 2,61% | 0,49 | 19,26 | 18,99 | 18,70 | 19,44 | 31M | 4.929 |
| 12/07/2019 | 2,68% | 0,49 | 18,77 | 18,45 | 18,32 | 19,20 | 43M | 5.674 |
| 11/07/2019 | 0,61% | 0,11 | 18,28 | 18,45 | 17,72 | 18,65 | 19M | 3.458 |
| 10/07/2019 | 0,94% | 0,17 | 18,17 | 18,50 | 17,43 | 18,98 | 46M | 6.030 |
| 08/07/2019 | 9,76% | 1,60 | 18,00 | 16,65 | 16,52 | 18,10 | 36M | 5.360 |
| 05/07/2019 | 2,18% | 0,35 | 16,40 | 16,06 | 15,88 | 16,40 | 9M | 1.637 |
| 04/07/2019 | -0,25% | -0,04 | 16,05 | 16,14 | 15,92 | 16,40 | 12M | 1.777 |
| 03/07/2019 | 2,68% | 0,42 | 16,09 | 15,81 | 15,48 | 16,09 | 9M | 1.868 |
| 02/07/2019 | -1,51% | -0,24 | 15,67 | 15,94 | 15,60 | 16,09 | 12M | 3.175 |
| 01/07/2019 | 0,89% | 0,14 | 15,91 | 16,20 | 15,80 | 16,30 | 14M | 3.415 |
| 28/06/2019 | 2,07% | 0,32 | 15,77 | 15,82 | 15,37 | 15,98 | 19M | 4.346 |
| 27/06/2019 | -1,59% | -0,25 | 15,45 | 15,74 | 15,31 | 15,84 | 15M | 2.736 |
| 26/06/2019 | 0,13% | 0,02 | 15,70 | 16,00 | 15,67 | 16,20 | 13M | 2.555 |
| 25/06/2019 | -2,06% | -0,33 | 15,68 | 16,00 | 15,63 | 16,09 | 13M | 3.515 |
| 24/06/2019 | -1,96% | -0,32 | 16,01 | 16,60 | 16,00 | 16,64 | 14M | 3.241 |
| 21/06/2019 | 2,64% | 0,42 | 16,33 | 16,38 | 16,30 | 16,94 | 25M | 4.752 |
| 19/06/2019 | -0,87% | -0,14 | 15,91 | 16,04 | 15,91 | 16,20 | 7M | 2.009 |
| 18/06/2019 | -0,43% | -0,07 | 16,05 | 16,20 | 15,95 | 16,31 | 11M | 2.199 |
| 17/06/2019 | 0,62% | 0,10 | 16,12 | 16,04 | 15,71 | 16,37 | 8M | 2.158 |
| 14/06/2019 | -0,80% | -0,13 | 16,02 | 16,10 | 15,87 | 16,29 | 8M | 1.869 |
| 13/06/2019 | 2,74% | 0,43 | 16,15 | 16,10 | 15,85 | 16,45 | 17M | 2.872 |
| 12/06/2019 | -3,56% | -0,58 | 15,72 | 16,26 | 15,51 | 16,26 | 27M | 5.621 |
| 11/06/2019 | -2,57% | -0,43 | 16,30 | 16,90 | 16,22 | 16,97 | 14M | 3.219 |
| 10/06/2019 | -0,42% | -0,07 | 16,73 | 17,00 | 16,63 | 17,00 | 10M | 2.338 |
| 07/06/2019 | -0,53% | -0,09 | 16,80 | 16,92 | 16,80 | 17,28 | 13M | 2.562 |
| 06/06/2019 | -0,35% | -0,06 | 16,89 | 17,14 | 16,72 | 17,14 | 8M | 1.909 |
| 05/06/2019 | -2,47% | -0,43 | 16,95 | 17,25 | 16,77 | 17,38 | 15M | 3.406 |
| 04/06/2019 | -0,69% | -0,12 | 17,38 | 17,69 | 17,28 | 17,71 | 9M | 2.141 |
| 03/06/2019 | 0,75% | 0,13 | 17,50 | 17,48 | 17,41 | 17,86 | 11M | 2.509 |
| 31/05/2019 | -2,09% | -0,37 | 17,37 | 17,40 | 17,20 | 17,75 | 17M | 2.998 |
| 30/05/2019 | -1,44% | -0,26 | 17,74 | 18,09 | 17,74 | 18,25 | 11M | 2.459 |
| 29/05/2019 | -2,60% | -0,48 | 18,00 | 18,29 | 17,83 | 18,59 | 19M | 3.864 |
| 28/05/2019 | 2,78% | 0,50 | 18,48 | 18,01 | 18,01 | 18,86 | 44M | 4.610 |
| 27/05/2019 | 3,51% | 0,61 | 17,98 | 17,53 | 17,31 | 18,36 | 17M | 3.991 |
Date,Open,High,Low,Close,Volume
16-Oct-19,16.99,17.07,16.70,17.00,8924212
15-Oct-19,16.98,17.10,16.88,16.94,12246720
14-Oct-19,16.95,17.04,16.86,16.99,7901169
11-Oct-19,16.35,17.19,16.35,17.00,20826030
10-Oct-19,16.00,16.48,16.00,16.19,10751974
09-Oct-19,16.21,16.27,15.86,16.17,12220319
08-Oct-19,16.65,16.68,16.00,16.00,18440697
07-Oct-19,17.05,17.14,16.46,16.66,20494648
04-Oct-19,16.95,17.21,16.82,17.10,8598424
03-Oct-19,16.90,16.99,16.51,16.91,10578565
02-Oct-19,17.06,17.06,16.65,16.90,14016733
01-Oct-19,17.54,17.58,17.00,17.05,22395506
30-Sep-19,17.01,17.42,16.60,17.42,16774247
27-Sep-19,17.40,17.52,16.95,17.00,24435620
26-Sep-19,18.04,18.04,17.43,17.51,28144199
25-Sep-19,17.91,18.18,17.51,18.10,13959078
24-Sep-19,18.29,18.34,17.96,18.11,8654495
23-Sep-19,18.19,18.48,17.96,18.25,11450221
20-Sep-19,18.24,18.32,17.82,18.23,16760796
19-Sep-19,17.75,18.52,17.75,18.12,30613749
18-Sep-19,17.08,17.79,17.01,17.60,16533571
17-Sep-19,17.42,17.48,16.90,17.09,20593211
16-Sep-19,17.81,17.93,17.31,17.49,45633403
13-Sep-19,17.16,17.27,16.76,17.03,15448153
12-Sep-19,17.15,17.32,16.90,17.12,21171692
11-Sep-19,17.05,17.51,16.95,17.15,26942612
10-Sep-19,17.04,17.20,16.82,16.93,11397560
09-Sep-19,17.10,17.19,16.75,17.03,13749366
06-Sep-19,16.85,17.10,16.68,17.02,11304203
05-Sep-19,17.05,17.14,16.75,16.85,10894597
04-Sep-19,17.02,17.25,16.85,16.92,20479679
03-Sep-19,16.73,16.96,16.40,16.85,13064793
02-Sep-19,16.70,17.10,16.58,16.65,11789639
30-Aug-19,16.25,16.90,15.86,16.90,20487078
29-Aug-19,15.65,16.13,15.34,16.10,16416684
28-Aug-19,14.45,15.59,14.40,15.50,23442428
27-Aug-19,14.60,14.88,13.98,14.44,26118243
26-Aug-19,15.25,15.36,14.48,14.57,14643829
23-Aug-19,15.77,15.91,14.89,15.15,31377606
22-Aug-19,16.01,16.30,15.81,16.10,12798025
21-Aug-19,15.86,16.13,15.64,16.13,20280051
20-Aug-19,16.18,16.20,15.62,15.68,21701345
19-Aug-19,16.20,16.40,15.60,16.20,25057347
16-Aug-19,17.00,17.15,15.81,16.08,33340446
15-Aug-19,17.60,18.10,15.85,16.70,51368138
14-Aug-19,17.22,17.39,16.59,17.13,23047076
13-Aug-19,17.39,17.78,17.12,17.55,17475190
12-Aug-19,17.65,17.99,17.21,17.39,18544742
09-Aug-19,17.30,18.00,17.30,17.61,19845746
08-Aug-19,17.50,17.64,17.21,17.48,13189715
07-Aug-19,17.60,17.68,16.98,17.43,13483637
06-Aug-19,17.65,17.90,17.55,17.60,11512947
05-Aug-19,17.53,17.93,17.44,17.62,16749231
02-Aug-19,17.30,17.80,17.15,17.80,17799831
01-Aug-19,17.70,17.86,16.91,17.15,24234272
31-Jul-19,17.87,18.19,17.41,17.60,19164404
30-Jul-19,17.50,17.90,17.38,17.84,12591745
29-Jul-19,17.77,17.95,17.61,17.66,8433078
26-Jul-19,17.74,18.19,17.56,17.76,16025378
25-Jul-19,18.49,18.64,17.55,17.80,25569814
24-Jul-19,17.98,18.95,17.77,18.27,27471924
23-Jul-19,17.81,17.99,17.60,17.90,9384758
22-Jul-19,17.90,18.20,17.25,17.92,20236064
19-Jul-19,18.11,18.24,17.74,17.90,12249449
18-Jul-19,18.35,18.38,17.73,18.17,14073206
17-Jul-19,18.40,18.55,18.01,18.23,19087958
16-Jul-19,19.30,19.54,18.19,18.30,36993059
15-Jul-19,18.99,19.44,18.70,19.26,31223278
12-Jul-19,18.45,19.20,18.32,18.77,42518409
11-Jul-19,18.45,18.65,17.72,18.28,19129402
10-Jul-19,18.50,18.98,17.43,18.17,45720268
08-Jul-19,16.65,18.10,16.52,18.00,36468462
05-Jul-19,16.06,16.40,15.88,16.40,8811167
04-Jul-19,16.14,16.40,15.92,16.05,11688398
03-Jul-19,15.81,16.09,15.48,16.09,9142954
02-Jul-19,15.94,16.09,15.60,15.67,11777885
01-Jul-19,16.20,16.30,15.80,15.91,14277860
28-Jun-19,15.82,15.98,15.37,15.77,19428721
27-Jun-19,15.74,15.84,15.31,15.45,15478416
26-Jun-19,16.00,16.20,15.67,15.70,12908771
25-Jun-19,16.00,16.09,15.63,15.68,13429141
24-Jun-19,16.60,16.64,16.00,16.01,13643498
21-Jun-19,16.38,16.94,16.30,16.33,24990912
19-Jun-19,16.04,16.20,15.91,15.91,6729812
18-Jun-19,16.20,16.31,15.95,16.05,11048758
17-Jun-19,16.04,16.37,15.71,16.12,8450507
14-Jun-19,16.10,16.29,15.87,16.02,7733439
13-Jun-19,16.10,16.45,15.85,16.15,17039635
12-Jun-19,16.26,16.26,15.51,15.72,26865820
11-Jun-19,16.90,16.97,16.22,16.30,13628765
10-Jun-19,17.00,17.00,16.63,16.73,9642156
07-Jun-19,16.92,17.28,16.80,16.80,12708492
06-Jun-19,17.14,17.14,16.72,16.89,8022662
05-Jun-19,17.25,17.38,16.77,16.95,14700466
04-Jun-19,17.69,17.71,17.28,17.38,9371263
03-Jun-19,17.48,17.86,17.41,17.50,11160030
31-May-19,17.40,17.75,17.20,17.37,17168398
30-May-19,18.09,18.25,17.74,17.74,11171001
29-May-19,18.29,18.59,17.83,18.00,18614634
28-May-19,18.01,18.86,18.01,18.48,44237656
27-May-19,17.53,18.36,17.31,17.98,17430540
24-May-19,17.80,17.94,17.11,17.37,17430540
23-May-19,18.20,18.39,17.42,17.53,17430540
22-May-19,18.69,18.99,18.27,18.37,17430540
21-May-19,18.91,19.25,18.21,18.64,17430540
20-May-19,18.75,19.27,18.48,18.83,17430540
17-May-19,18.50,19.37,18.25,18.69,17430540
16-May-19,16.60,18.80,16.60,18.80,17430540
15-May-19,16.94,17.75,16.50,17.11,17430540
14-May-19,16.84,17.29,16.71,17.05,17430540
13-May-19,17.50,17.72,16.59,16.59,17430540
10-May-19,17.43,17.79,17.21,17.52,17430540
09-May-19,17.84,17.84,17.37,17.43,17430540
08-May-19,17.30,17.99,17.30,17.80,17430540
07-May-19,17.48,17.55,17.16,17.30,17430540
06-May-19,17.27,17.65,17.05,17.45,17430540
03-May-19,17.69,17.97,17.27,17.58,17430540
02-May-19,18.20,18.37,17.60,17.65,17430540
30-Apr-19,18.48,18.79,18.34,18.45,17430540
29-Apr-19,18.81,18.90,18.28,18.30,17430540
26-Apr-19,18.81,18.99,18.41,18.70,17430540
25-Apr-19,19.48,19.48,18.65,18.99,17430540
24-Apr-19,19.97,19.98,19.13,19.35,17430540
23-Apr-19,19.62,20.34,19.35,19.81,17430540
22-Apr-19,18.22,19.43,18.10,19.31,17430540
18-Apr-19,18.10,18.18,17.56,17.95,17430540
17-Apr-19,18.10,18.57,17.90,18.10,17430540
16-Apr-19,17.97,18.20,17.68,17.91,17430540
15-Apr-19,18.41,18.57,17.97,18.05,17430540
12-Apr-19,17.90,18.50,17.81,18.20,17430540
11-Apr-19,19.17,19.20,18.13,18.13,17430540
10-Apr-19,18.16,19.15,17.65,18.92,17430540
09-Apr-19,18.69,18.71,18.01,18.01,17430540
08-Apr-19,18.80,19.05,18.62,18.75,17430540
*exoneração de responsabilidade