ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
08/11/2024-2,36%-0,9438,9739,6438,8239,94343M27.072
07/11/2024-2,40%-0,9839,9140,6139,7340,80274M20.584
06/11/20241,39%0,5640,8939,0038,8541,05434M33.132
05/11/2024-1,35%-0,5540,3340,9039,9641,07280M20.330
04/11/20242,58%1,0340,8840,3540,3341,34361M26.204
01/11/2024-2,76%-1,1339,8541,3639,6541,46457M28.565
31/10/2024-0,56%-0,2340,9841,2140,6441,44251M16.082
30/10/20241,75%0,7141,2140,9940,9041,56311M20.799
29/10/2024-1,10%-0,4540,5041,2539,9141,39428M28.965
28/10/2024-1,68%-0,7040,9540,5040,2541,12367M29.084
25/10/2024-0,74%-0,3141,6542,1541,3642,39483M21.937
24/10/20241,84%0,7641,9641,4441,0742,06245M18.225
23/10/2024-0,99%-0,4141,2041,4340,9141,75301M27.401
22/10/2024-0,74%-0,3141,6141,8941,5142,10267M19.351
21/10/2024-0,62%-0,2641,9242,8041,5442,89322M19.622
18/10/2024-1,22%-0,5242,1842,7642,1042,99316M19.417
17/10/2024-0,16%-0,0742,7042,8142,3042,96268M24.986
16/10/2024-1,22%-0,5342,7743,5242,5243,67632M26.585
15/10/2024-0,30%-0,1343,3042,0941,9943,44634M31.062
14/10/2024-1,88%-0,8343,4343,7043,4344,26306M23.528
11/10/2024-1,38%-0,6244,2644,5144,1044,75271M21.912
10/10/20242,70%1,1844,8844,1044,0045,07368M28.697
09/10/2024-0,93%-0,4143,7044,2143,5544,32309M25.477
08/10/2024-3,12%-1,4244,1144,1743,8944,76448M22.922
07/10/20241,61%0,7245,5344,9044,7745,55398M23.515
04/10/20240,45%0,2044,8144,7144,0244,90276M29.152
03/10/20241,11%0,4944,6144,1143,7844,92781M36.483
02/10/2024-0,32%-0,1444,1245,1544,1245,68559M37.759
01/10/20242,15%0,9344,2643,0042,8544,77635M48.604
30/09/2024-0,57%-0,2543,3343,8443,0744,02328M24.727
27/09/20242,20%0,9443,5843,3042,6944,13766M41.305
26/09/2024-4,84%-2,1742,6443,8242,4643,91832M49.163
25/09/2024-3,72%-1,7344,8146,4544,6746,86509M30.593
24/09/20244,40%1,9646,5445,5245,3146,61760M33.568
23/09/20240,86%0,3844,5844,1543,9245,01320M22.785
20/09/20240,43%0,1944,2043,7043,2144,30423M25.001
19/09/20241,90%0,8244,0144,0642,9244,37793M33.912
18/09/2024-0,39%-0,1743,1943,1042,7043,70245M17.422
17/09/20241,45%0,6243,3642,6942,5243,37193M14.490
16/09/2024-1,32%-0,5742,7443,6042,7443,80233M15.196
13/09/20242,44%1,0343,3142,8442,7343,89328M23.684
12/09/2024-0,59%-0,2542,2842,7842,0043,23311M21.835
11/09/20240,78%0,3342,5342,4142,2043,28486M36.048
10/09/20240,57%0,2442,2041,5040,5442,40649M40.173
09/09/2024-1,18%-0,5041,9642,6641,9242,77355M26.088
06/09/2024-2,44%-1,0642,4643,6442,4043,87358M26.163
05/09/2024-0,46%-0,2043,5243,9643,5244,21538M28.640
04/09/2024-1,31%-0,5843,7244,5343,7244,95566M33.169
03/09/2024-5,16%-2,4144,3046,3544,2646,44808M45.051
02/09/2024-0,28%-0,1346,7146,8046,2747,12175M13.761
30/08/20240,24%0,1146,8446,6646,0446,98458M22.494
29/08/2024-1,33%-0,6346,7347,2546,4147,44281M19.826
28/08/2024-0,80%-0,3847,3647,4546,6647,54357M24.343
27/08/20241,04%0,4947,7447,2547,0547,89319M14.998
26/08/20240,43%0,2047,2547,6147,2248,49343M19.931
23/08/20240,41%0,1947,0547,5246,9147,60275M17.564
22/08/20240,02%0,0146,8646,7046,5147,20311M20.884
21/08/2024-2,05%-0,9846,8547,8246,7348,17323M23.393
20/08/2024-0,13%-0,0647,8347,9347,3248,20301M19.938
19/08/2024-2,66%-1,3147,8949,6147,6449,65569M44.065
16/08/20240,57%0,2849,2048,2547,7549,71620M34.412
15/08/2024-1,37%-0,6848,9249,8548,7350,12420M19.361
14/08/20240,96%0,4749,6049,2548,8549,89426M27.971
13/08/20241,09%0,5349,1349,0048,4849,43459M28.431
12/08/20241,61%0,7748,6048,0047,7148,89424M23.107
09/08/20243,17%1,4747,8348,1047,7049,15705M38.096
08/08/20242,86%1,2946,3644,9944,5546,46337M18.547
07/08/20244,21%1,8245,0745,0644,1645,39450M28.395
06/08/2024-3,18%-1,4243,2543,9543,2544,39631M26.636
05/08/2024-2,91%-1,3444,6744,6044,4945,56571M31.268
02/08/2024-4,13%-1,9846,0147,8045,8248,01547M34.193
01/08/2024-0,12%-0,0647,9948,4147,5249,15516M39.494
31/07/20242,15%1,0148,0547,9647,3148,20329M23.230
30/07/2024-0,30%-0,1447,0447,2846,8148,17283M22.540
29/07/2024-0,67%-0,3247,1847,6246,9148,68461M25.256
26/07/20243,67%1,6847,5045,8845,8247,89486M25.822
25/07/2024-0,39%-0,1845,8245,5045,2145,91314M20.627
24/07/20245,02%2,2046,0043,9943,8146,28774M30.963
23/07/2024-1,99%-0,8943,8044,5043,6244,60266M18.390
22/07/2024-1,32%-0,6044,6945,2544,6845,37153M11.313
19/07/2024-0,40%-0,1845,2945,4845,1145,76186M13.296
18/07/2024-1,52%-0,7045,4746,1245,0946,75261M15.978
17/07/20241,58%0,7246,1745,8045,6246,17189M11.978
16/07/2024-2,30%-1,0745,4546,1645,4546,41188M12.598
15/07/20242,04%0,9346,5245,5945,5546,82318M14.949
12/07/20240,51%0,2345,5945,3845,3845,98218M9.673
11/07/2024-0,24%-0,1145,3645,4844,8845,77209M15.862
10/07/20240,13%0,0645,4745,4144,8045,90273M27.006
09/07/20240,13%0,0645,4145,1644,7445,65156M15.688
08/07/2024-2,58%-1,2045,3546,3745,0546,65260M18.539
05/07/20240,32%0,1546,5546,3545,8846,66253M21.843
04/07/20240,67%0,3146,4045,9545,4346,86301M18.905
03/07/20240,77%0,3546,0945,9445,8646,67292M18.865
02/07/20241,42%0,6445,7445,3645,1746,30628M28.009
01/07/20243,06%1,3445,1043,8343,7645,54482M28.810
28/06/20241,34%0,5843,7643,3243,1544,15321M22.735
27/06/20240,37%0,1643,1843,4842,5643,66332M20.446
26/06/20242,38%1,0043,0241,8941,7043,39400M23.705
25/06/2024-0,14%-0,0642,0242,1141,5742,25179M16.984
24/06/20241,81%0,7542,0841,4241,2542,28212M17.045
21/06/20240,93%0,3841,3340,9940,9041,75551M32.538
20/06/2024-0,87%-0,3640,9541,6540,8841,90238M18.966
19/06/20240,15%0,0641,3141,1140,6741,55236M15.920
18/06/2024-1,13%-0,4741,2541,7041,0942,05499M35.117
17/06/2024-0,69%-0,2941,7241,8941,2642,30322M23.304
14/06/20240,36%0,1542,0142,0541,7142,33365M16.382
13/06/2024-1,94%-0,8341,8642,6141,7842,96404M21.206
12/06/20240,33%0,1442,6942,9042,5143,50709M41.252
11/06/20244,29%1,7542,5541,0540,9442,78569M41.457
10/06/20242,20%0,8840,8040,0339,9541,45455M26.702
07/06/2024-0,62%-0,2539,9239,7139,4940,57386M31.257
06/06/20240,07%0,0340,1739,8739,7940,49345M28.223
05/06/2024-1,83%-0,7540,1441,1039,8941,68556M39.209
04/06/2024-0,68%-0,2840,8940,6039,2941,10737M44.946
03/06/2024-1,06%-0,4441,1741,6940,7141,94240M20.093
31/05/2024-1,93%-0,8241,6142,1141,3942,58550M27.762
29/05/2024-1,69%-0,7342,4343,1541,9543,16418M38.511
28/05/2024-1,17%-0,5143,1644,1943,0844,35314M27.835
27/05/20240,51%0,2243,6743,6443,5143,94193M13.078
24/05/2024-2,29%-1,0243,4544,7043,3444,84366M23.090
23/05/20240,59%0,2644,4744,4043,8044,64383M24.995
22/05/2024-3,58%-1,6444,2145,5843,8745,65650M33.837
21/05/2024-3,47%-1,6545,8547,1945,6847,19473M24.995
20/05/2024-1,29%-0,6247,5047,8047,5048,43418M20.740
17/05/20241,56%0,7448,1247,4047,3548,45639M31.161
16/05/20240,81%0,3847,3847,3046,7047,99491M30.723
15/05/20242,37%1,0947,0046,0245,9747,30467M36.491
14/05/2024-1,06%-0,4945,9146,0044,9246,82750M42.146
13/05/2024-1,28%-0,6046,4047,2846,2747,66291M23.243
10/05/20240,47%0,2247,0046,7846,6547,28280M20.764
09/05/20240,52%0,2446,7846,3045,8247,30424M35.777
08/05/2024-1,34%-0,6346,5447,0546,5147,82512M22.359
07/05/2024-0,04%-0,0247,1747,0246,6547,46300M17.236
06/05/2024--47,1947,0946,5847,78546M23.091


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito