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
14/03/2025	7,81%	2,85	39,35	36,76	36,56	39,48	637M	44.675
13/03/2025	-1,03%	-0,38	36,50	36,85	36,47	37,25	279M	23.113
12/03/2025	-0,75%	-0,28	36,88	37,31	36,65	37,32	211M	18.416
11/03/2025	-0,99%	-0,37	37,16	37,60	36,84	38,00	256M	21.366
10/03/2025	-2,06%	-0,79	37,53	38,32	37,38	38,38	293M	18.722
07/03/2025	2,24%	0,84	38,32	37,75	37,44	38,98	324M	24.477
06/03/2025	0,29%	0,11	37,48	37,68	37,33	38,78	369M	34.576

05/03/2025	-2,10%	-0,80	37,37	38,31	37,01	38,62	522M	35.477
28/02/2025	-0,08%	-0,03	38,17	39,60	38,05	39,91	926M	51.661
27/02/2025	5,61%	2,03	38,20	36,84	36,60	38,39	636M	38.876
26/02/2025	-1,34%	-0,49	36,17	36,86	36,02	36,98	252M	25.478
25/02/2025	-0,19%	-0,07	36,66	36,80	36,66	37,43	363M	23.473
24/02/2025	-2,57%	-0,97	36,73	37,84	36,63	37,89	270M	25.298
21/02/2025	-2,15%	-0,83	37,70	38,56	37,44	38,85	393M	25.782
20/02/2025	-1,23%	-0,48	38,53	39,12	38,38	39,40	258M	16.858
19/02/2025	0,03%	0,01	39,01	39,00	38,77	39,67	316M	20.689
18/02/2025	-0,31%	-0,12	39,00	39,22	38,96	39,52	252M	21.578
17/02/2025	-0,79%	-0,31	39,12	39,32	38,91	39,89	232M	20.745
14/02/2025	1,39%	0,54	39,43	39,17	38,83	39,73	297M	25.032
13/02/2025	-1,57%	-0,62	38,89	39,16	38,61	39,31	721M	26.815
12/02/2025	-1,96%	-0,79	39,51	39,90	39,45	40,04	270M	30.654
11/02/2025	0,75%	0,30	40,30	40,40	39,88	40,41	255M	16.635
10/02/2025	0,96%	0,38	40,00	39,90	39,71	40,30	234M	18.186
07/02/2025	-2,34%	-0,95	39,62	40,80	39,62	40,82	381M	25.352
06/02/2025	0,57%	0,23	40,57	40,35	40,04	40,81	250M	17.162
05/02/2025	-2,16%	-0,89	40,34	41,38	40,34	41,60	290M	22.514
04/02/2025	0,00%	0,00	41,23	40,89	40,72	41,68	352M	23.613
03/02/2025	0,59%	0,24	41,23	41,10	40,87	41,55	265M	20.265
31/01/2025	-1,13%	-0,47	40,99	41,46	40,95	41,83	288M	21.290
30/01/2025	2,57%	1,04	41,46	40,64	40,52	41,68	265M	20.585
29/01/2025	-2,32%	-0,96	40,42	41,52	40,34	41,59	281M	26.948
28/01/2025	-1,71%	-0,72	41,38	42,13	41,32	42,32	195M	19.266
27/01/2025	2,31%	0,95	42,10	40,84	40,80	42,26	713M	32.150
24/01/2025	-0,80%	-0,33	41,15	41,48	41,06	41,65	204M	19.755
23/01/2025	-2,29%	-0,97	41,48	42,56	40,95	42,69	490M	28.626
22/01/2025	-0,63%	-0,27	42,45	42,74	42,21	43,02	268M	20.072
21/01/2025	0,07%	0,03	42,72	41,98	41,98	42,86	232M	17.988
20/01/2025	-0,05%	-0,02	42,69	42,70	42,58	43,17	259M	16.197
17/01/2025	1,76%	0,74	42,71	42,14	41,36	42,76	388M	21.148
16/01/2025	-2,40%	-1,03	41,97	42,78	41,17	42,83	396M	29.119
15/01/2025	1,90%	0,80	43,00	42,50	42,16	43,42	941M	28.276
14/01/2025	-0,78%	-0,33	42,20	42,41	42,09	42,58	434M	23.091
13/01/2025	-0,23%	-0,10	42,53	43,09	42,50	43,54	414M	28.414
10/01/2025	1,60%	0,67	42,63	42,88	42,46	43,71	732M	47.114
09/01/2025	1,35%	0,56	41,96	41,38	41,38	42,04	246M	17.938
08/01/2025	-0,55%	-0,23	41,40	41,79	41,13	42,25	570M	34.850
07/01/2025	1,59%	0,65	41,63	41,33	41,11	42,14	282M	21.608
06/01/2025	0,89%	0,36	40,98	41,30	40,98	41,95	316M	23.301
03/01/2025	-0,37%	-0,15	40,62	41,26	40,38	41,26	342M	21.884
02/01/2025	1,54%	0,62	40,77	40,31	40,21	41,38	298M	28.432
30/12/2024	0,60%	0,24	40,15	40,15	39,81	40,65	352M	15.912
27/12/2024	0,03%	0,01	39,91	40,18	39,82	40,61	184M	19.549
26/12/2024	1,66%	0,65	39,90	39,36	39,25	40,45	206M	20.642
23/12/2024	-2,53%	-1,02	39,25	39,80	38,80	40,15	305M	27.698
20/12/2024	1,49%	0,59	40,27	39,50	39,43	40,44	573M	24.578
19/12/2024	-0,60%	-0,24	39,68	40,10	39,68	40,46	329M	28.108
18/12/2024	-3,39%	-1,40	39,92	41,30	39,38	41,53	524M	45.274
17/12/2024	0,41%	0,17	41,32	40,94	40,90	41,84	411M	43.670
16/12/2024	-0,84%	-0,35	41,15	41,38	41,14	41,79	292M	26.454
13/12/2024	1,10%	0,45	41,50	41,25	41,00	41,68	393M	31.455
12/12/2024	-2,24%	-0,94	41,05	41,76	40,95	42,14	370M	36.446
11/12/2024	4,84%	1,94	41,99	40,36	40,20	42,48	779M	51.482
10/12/2024	0,38%	0,15	40,05	40,14	40,03	40,74	268M	18.380
09/12/2024	0,50%	0,20	39,90	40,05	39,80	40,41	227M	15.942
06/12/2024	-2,36%	-0,96	39,70	40,41	39,67	40,42	253M	22.566
05/12/2024	2,39%	0,95	40,66	39,78	39,70	41,05	307M	21.812
04/12/2024	-2,70%	-1,10	39,71	40,44	39,63	40,78	354M	24.593
03/12/2024	2,03%	0,81	40,81	40,23	39,98	40,97	252M	22.663
02/12/2024	-0,35%	-0,14	40,00	40,13	39,55	40,62	401M	23.545
29/11/2024	1,70%	0,67	40,14	39,23	38,78	40,29	426M	36.131
28/11/2024	-0,25%	-0,10	39,47	39,57	39,25	40,32	305M	23.984
27/11/2024	-0,70%	-0,28	39,57	39,86	39,52	40,41	248M	22.087
26/11/2024	0,00%	0,00	39,85	40,06	39,60	40,65	316M	25.760
25/11/2024	-1,36%	-0,55	39,85	40,40	39,85	40,73	282M	17.003
22/11/2024	3,25%	1,27	40,40	39,09	39,09	40,55	619M	26.776
21/11/2024	-1,61%	-0,64	39,13	39,80	39,13	40,16	218M	18.325
19/11/2024	-1,07%	-0,43	39,77	40,13	39,51	40,20	260M	20.638
18/11/2024	1,26%	0,50	40,20	39,70	39,50	40,47	288M	19.263
14/11/2024	0,89%	0,35	39,70	39,35	39,17	39,99	307M	20.974
13/11/2024	0,38%	0,15	39,35	39,30	38,62	39,53	506M	31.583
12/11/2024	-0,28%	-0,11	39,20	39,50	39,20	39,67	211M	23.283
11/11/2024	0,87%	0,34	39,31	38,85	38,58	39,73	299M	24.024
08/11/2024	-2,36%	-0,94	38,97	39,64	38,82	39,94	343M	27.072
07/11/2024	-2,40%	-0,98	39,91	40,61	39,73	40,80	274M	20.584
06/11/2024	1,39%	0,56	40,89	39,00	38,85	41,05	434M	33.132
05/11/2024	-1,35%	-0,55	40,33	40,90	39,96	41,07	280M	20.330
04/11/2024	2,58%	1,03	40,88	40,35	40,33	41,34	361M	26.204
01/11/2024	-2,76%	-1,13	39,85	41,36	39,65	41,46	457M	28.565
31/10/2024	-0,56%	-0,23	40,98	41,21	40,64	41,44	251M	16.082
30/10/2024	1,75%	0,71	41,21	40,99	40,90	41,56	311M	20.799
29/10/2024	-1,10%	-0,45	40,50	41,25	39,91	41,39	428M	28.965
28/10/2024	-1,68%	-0,70	40,95	40,50	40,25	41,12	367M	29.084
25/10/2024	-0,74%	-0,31	41,65	42,15	41,36	42,39	483M	21.937
24/10/2024	1,84%	0,76	41,96	41,44	41,07	42,06	245M	18.225
23/10/2024	-0,99%	-0,41	41,20	41,43	40,91	41,75	301M	27.401
22/10/2024	-0,74%	-0,31	41,61	41,89	41,51	42,10	267M	19.351
21/10/2024	-0,62%	-0,26	41,92	42,80	41,54	42,89	322M	19.622
18/10/2024	-1,22%	-0,52	42,18	42,76	42,10	42,99	316M	19.417
17/10/2024	-0,16%	-0,07	42,70	42,81	42,30	42,96	268M	24.986
16/10/2024	-1,22%	-0,53	42,77	43,52	42,52	43,67	632M	26.585
15/10/2024	-0,30%	-0,13	43,30	42,09	41,99	43,44	634M	31.062
14/10/2024	-1,88%	-0,83	43,43	43,70	43,43	44,26	306M	23.528
11/10/2024	-1,38%	-0,62	44,26	44,51	44,10	44,75	271M	21.912
10/10/2024	2,70%	1,18	44,88	44,10	44,00	45,07	368M	28.697
09/10/2024	-0,93%	-0,41	43,70	44,21	43,55	44,32	309M	25.477
08/10/2024	-3,12%	-1,42	44,11	44,17	43,89	44,76	448M	22.922
07/10/2024	1,61%	0,72	45,53	44,90	44,77	45,55	398M	23.515
04/10/2024	0,45%	0,20	44,81	44,71	44,02	44,90	276M	29.152
03/10/2024	1,11%	0,49	44,61	44,11	43,78	44,92	781M	36.483
02/10/2024	-0,32%	-0,14	44,12	45,15	44,12	45,68	559M	37.759
01/10/2024	2,15%	0,93	44,26	43,00	42,85	44,77	635M	48.604
30/09/2024	-0,57%	-0,25	43,33	43,84	43,07	44,02	328M	24.727
27/09/2024	2,20%	0,94	43,58	43,30	42,69	44,13	766M	41.305
26/09/2024	-4,84%	-2,17	42,64	43,82	42,46	43,91	832M	49.163
25/09/2024	-3,72%	-1,73	44,81	46,45	44,67	46,86	509M	30.593
24/09/2024	4,40%	1,96	46,54	45,52	45,31	46,61	760M	33.568
23/09/2024	0,86%	0,38	44,58	44,15	43,92	45,01	320M	22.785
20/09/2024	0,43%	0,19	44,20	43,70	43,21	44,30	423M	25.001
19/09/2024	1,90%	0,82	44,01	44,06	42,92	44,37	793M	33.912
18/09/2024	-0,39%	-0,17	43,19	43,10	42,70	43,70	245M	17.422
17/09/2024	1,45%	0,62	43,36	42,69	42,52	43,37	193M	14.490
16/09/2024	-1,32%	-0,57	42,74	43,60	42,74	43,80	233M	15.196
13/09/2024	2,44%	1,03	43,31	42,84	42,73	43,89	328M	23.684
12/09/2024	-0,59%	-0,25	42,28	42,78	42,00	43,23	311M	21.835
11/09/2024	0,78%	0,33	42,53	42,41	42,20	43,28	486M	36.048
10/09/2024	0,57%	0,24	42,20	41,50	40,54	42,40	649M	40.173
09/09/2024	-1,18%	-0,50	41,96	42,66	41,92	42,77	355M	26.088
06/09/2024	-2,44%	-1,06	42,46	43,64	42,40	43,87	358M	26.163
05/09/2024	-0,46%	-0,20	43,52	43,96	43,52	44,21	538M	28.640
04/09/2024	-1,31%	-0,58	43,72	44,53	43,72	44,95	566M	33.169
03/09/2024	-5,16%	-2,41	44,30	46,35	44,26	46,44	808M	45.051
02/09/2024	-0,28%	-0,13	46,71	46,80	46,27	47,12	175M	13.761
30/08/2024	0,24%	0,11	46,84	46,66	46,04	46,98	458M	22.494
29/08/2024	-	-	46,73	47,25	46,41	47,44	281M	19.826

Date,Open,High,Low,Close,Volume
14-Mar-25,36.76,39.48,36.56,39.35,636655470
13-Mar-25,36.85,37.25,36.47,36.50,278604627
12-Mar-25,37.31,37.32,36.65,36.88,211306568
11-Mar-25,37.60,38.00,36.84,37.16,256365551
10-Mar-25,38.32,38.38,37.38,37.53,293285408
07-Mar-25,37.75,38.98,37.44,38.32,324440743
06-Mar-25,37.68,38.78,37.33,37.48,368775295
05-Mar-25,38.31,38.62,37.01,37.37,521661351
28-Feb-25,39.60,39.91,38.05,38.17,926012428
27-Feb-25,36.84,38.39,36.60,38.20,636145965
26-Feb-25,36.86,36.98,36.02,36.17,252286012
25-Feb-25,36.80,37.43,36.66,36.66,363481924
24-Feb-25,37.84,37.89,36.63,36.73,269643138
21-Feb-25,38.56,38.85,37.44,37.70,392850527
20-Feb-25,39.12,39.40,38.38,38.53,257807585
19-Feb-25,39.00,39.67,38.77,39.01,315656229
18-Feb-25,39.22,39.52,38.96,39.00,252088989
17-Feb-25,39.32,39.89,38.91,39.12,231818255
14-Feb-25,39.17,39.73,38.83,39.43,297148893
13-Feb-25,39.16,39.31,38.61,38.89,720514973
12-Feb-25,39.90,40.04,39.45,39.51,270475710
11-Feb-25,40.40,40.41,39.88,40.30,254747197
10-Feb-25,39.90,40.30,39.71,40.00,234063845
07-Feb-25,40.80,40.82,39.62,39.62,380523109
06-Feb-25,40.35,40.81,40.04,40.57,249615693
05-Feb-25,41.38,41.60,40.34,40.34,290132476
04-Feb-25,40.89,41.68,40.72,41.23,351826702
03-Feb-25,41.10,41.55,40.87,41.23,265027135
31-Jan-25,41.46,41.83,40.95,40.99,287792384
30-Jan-25,40.64,41.68,40.52,41.46,264797882
29-Jan-25,41.52,41.59,40.34,40.42,281012160
28-Jan-25,42.13,42.32,41.32,41.38,194886671
27-Jan-25,40.84,42.26,40.80,42.10,713046045
24-Jan-25,41.48,41.65,41.06,41.15,204304223
23-Jan-25,42.56,42.69,40.95,41.48,490382738
22-Jan-25,42.74,43.02,42.21,42.45,268302251
21-Jan-25,41.98,42.86,41.98,42.72,231784594
20-Jan-25,42.70,43.17,42.58,42.69,258708297
17-Jan-25,42.14,42.76,41.36,42.71,388100717
16-Jan-25,42.78,42.83,41.17,41.97,396457326
15-Jan-25,42.50,43.42,42.16,43.00,941312988
14-Jan-25,42.41,42.58,42.09,42.20,434037782
13-Jan-25,43.09,43.54,42.50,42.53,414002725
10-Jan-25,42.88,43.71,42.46,42.63,731846868
09-Jan-25,41.38,42.04,41.38,41.96,246133419
08-Jan-25,41.79,42.25,41.13,41.40,569723158
07-Jan-25,41.33,42.14,41.11,41.63,282334546
06-Jan-25,41.30,41.95,40.98,40.98,315614366
03-Jan-25,41.26,41.26,40.38,40.62,341912733
02-Jan-25,40.31,41.38,40.21,40.77,298467898
30-Dec-24,40.15,40.65,39.81,40.15,352083732
27-Dec-24,40.18,40.61,39.82,39.91,184053111
26-Dec-24,39.36,40.45,39.25,39.90,205790331
23-Dec-24,39.80,40.15,38.80,39.25,304673345
20-Dec-24,39.50,40.44,39.43,40.27,572907844
19-Dec-24,40.10,40.46,39.68,39.68,328909536
18-Dec-24,41.30,41.53,39.38,39.92,524232292
17-Dec-24,40.94,41.84,40.90,41.32,411274067
16-Dec-24,41.38,41.79,41.14,41.15,291527849
13-Dec-24,41.25,41.68,41.00,41.50,392679743
12-Dec-24,41.76,42.14,40.95,41.05,370019421
11-Dec-24,40.36,42.48,40.20,41.99,778600262
10-Dec-24,40.14,40.74,40.03,40.05,267712690
09-Dec-24,40.05,40.41,39.80,39.90,226607220
06-Dec-24,40.41,40.42,39.67,39.70,252651844
05-Dec-24,39.78,41.05,39.70,40.66,307304051
04-Dec-24,40.44,40.78,39.63,39.71,353546950
03-Dec-24,40.23,40.97,39.98,40.81,251791660
02-Dec-24,40.13,40.62,39.55,40.00,400873261
29-Nov-24,39.23,40.29,38.78,40.14,426103885
28-Nov-24,39.57,40.32,39.25,39.47,305202516
27-Nov-24,39.86,40.41,39.52,39.57,248313420
26-Nov-24,40.06,40.65,39.60,39.85,315588664
25-Nov-24,40.40,40.73,39.85,39.85,281752916
22-Nov-24,39.09,40.55,39.09,40.40,618973749
21-Nov-24,39.80,40.16,39.13,39.13,218310000
19-Nov-24,40.13,40.20,39.51,39.77,260342873
18-Nov-24,39.70,40.47,39.50,40.20,288479683
14-Nov-24,39.35,39.99,39.17,39.70,306837638
13-Nov-24,39.30,39.53,38.62,39.35,505898005
12-Nov-24,39.50,39.67,39.20,39.20,211269210
11-Nov-24,38.85,39.73,38.58,39.31,298654236
08-Nov-24,39.64,39.94,38.82,38.97,343180222
07-Nov-24,40.61,40.80,39.73,39.91,273813589
06-Nov-24,39.00,41.05,38.85,40.89,433802844
05-Nov-24,40.90,41.07,39.96,40.33,280392829
04-Nov-24,40.35,41.34,40.33,40.88,361499305
01-Nov-24,41.36,41.46,39.65,39.85,457450404
31-Oct-24,41.21,41.44,40.64,40.98,251369459
30-Oct-24,40.99,41.56,40.90,41.21,310773189
29-Oct-24,41.25,41.39,39.91,40.50,428032428
28-Oct-24,40.50,41.12,40.25,40.95,366611345
25-Oct-24,42.15,42.39,41.36,41.65,483357088
24-Oct-24,41.44,42.06,41.07,41.96,244610885
23-Oct-24,41.43,41.75,40.91,41.20,301356614
22-Oct-24,41.89,42.10,41.51,41.61,267177348
21-Oct-24,42.80,42.89,41.54,41.92,322408588
18-Oct-24,42.76,42.99,42.10,42.18,315587390
17-Oct-24,42.81,42.96,42.30,42.70,268486511
16-Oct-24,43.52,43.67,42.52,42.77,632468571
15-Oct-24,42.09,43.44,41.99,43.30,633781124
14-Oct-24,43.70,44.26,43.43,43.43,305659613
11-Oct-24,44.51,44.75,44.10,44.26,271091091
10-Oct-24,44.10,45.07,44.00,44.88,367687238
09-Oct-24,44.21,44.32,43.55,43.70,309127100
08-Oct-24,44.17,44.76,43.89,44.11,448280445
07-Oct-24,44.90,45.55,44.77,45.53,398281898
04-Oct-24,44.71,44.90,44.02,44.81,275545568
03-Oct-24,44.11,44.92,43.78,44.61,780826011
02-Oct-24,45.15,45.68,44.12,44.12,559181237
01-Oct-24,43.00,44.77,42.85,44.26,634675508
30-Sep-24,43.84,44.02,43.07,43.33,327571133
27-Sep-24,43.30,44.13,42.69,43.58,766026967
26-Sep-24,43.82,43.91,42.46,42.64,832314269
25-Sep-24,46.45,46.86,44.67,44.81,508970746
24-Sep-24,45.52,46.61,45.31,46.54,760252088
23-Sep-24,44.15,45.01,43.92,44.58,320252316
20-Sep-24,43.70,44.30,43.21,44.20,422909270
19-Sep-24,44.06,44.37,42.92,44.01,792900726
18-Sep-24,43.10,43.70,42.70,43.19,244753141
17-Sep-24,42.69,43.37,42.52,43.36,193138291
16-Sep-24,43.60,43.80,42.74,42.74,233366966
13-Sep-24,42.84,43.89,42.73,43.31,328353328
12-Sep-24,42.78,43.23,42.00,42.28,310824721
11-Sep-24,42.41,43.28,42.20,42.53,485988552
10-Sep-24,41.50,42.40,40.54,42.20,648554970
09-Sep-24,42.66,42.77,41.92,41.96,354689258
06-Sep-24,43.64,43.87,42.40,42.46,358294212
05-Sep-24,43.96,44.21,43.52,43.52,538122723
04-Sep-24,44.53,44.95,43.72,43.72,565981657
03-Sep-24,46.35,46.44,44.26,44.30,807967544
02-Sep-24,46.80,47.12,46.27,46.71,175163884
30-Aug-24,46.66,46.98,46.04,46.84,458052578
29-Aug-24,47.25,47.44,46.41,46.73,280694033

*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