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 |
| 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 |
| 24/05/2019 | -0,91% | -0,16 | 17,37 | 17,80 | 17,11 | 17,94 | 13M | 2.539 |
| 23/05/2019 | -4,57% | -0,84 | 17,53 | 18,20 | 17,42 | 18,39 | 24M | 4.175 |
| 22/05/2019 | -1,45% | -0,27 | 18,37 | 18,69 | 18,27 | 18,99 | 14M | 3.083 |
| 21/05/2019 | -1,01% | -0,19 | 18,64 | 18,91 | 18,21 | 19,25 | 19M | 3.660 |
| 20/05/2019 | 0,75% | 0,14 | 18,83 | 18,75 | 18,48 | 19,27 | 15M | 2.412 |
| 17/05/2019 | -0,59% | -0,11 | 18,69 | 18,50 | 18,25 | 19,37 | 30M | 5.629 |
| 16/05/2019 | 9,88% | 1,69 | 18,80 | 16,60 | 16,60 | 18,80 | 28M | 3.827 |
| 15/05/2019 | 0,35% | 0,06 | 17,11 | 16,94 | 16,50 | 17,75 | 15M | 2.385 |
| 14/05/2019 | 2,77% | 0,46 | 17,05 | 16,84 | 16,71 | 17,29 | 10M | 2.027 |
| 13/05/2019 | -5,31% | -0,93 | 16,59 | 17,50 | 16,59 | 17,72 | 14M | 2.723 |
| 10/05/2019 | 0,52% | 0,09 | 17,52 | 17,43 | 17,21 | 17,79 | 8M | 1.885 |
| 09/05/2019 | -2,08% | -0,37 | 17,43 | 17,84 | 17,37 | 17,84 | 5M | 1.249 |
| 08/05/2019 | 2,89% | 0,50 | 17,80 | 17,30 | 17,30 | 17,99 | 10M | 1.908 |
| 07/05/2019 | -0,86% | -0,15 | 17,30 | 17,48 | 17,16 | 17,55 | 7M | 1.189 |
| 06/05/2019 | -0,74% | -0,13 | 17,45 | 17,27 | 17,05 | 17,65 | 11M | 1.589 |
| 03/05/2019 | -0,40% | -0,07 | 17,58 | 17,69 | 17,27 | 17,97 | 16M | 2.661 |
| 02/05/2019 | -4,34% | -0,80 | 17,65 | 18,20 | 17,60 | 18,37 | 26M | 4.002 |
| 30/04/2019 | 0,82% | 0,15 | 18,45 | 18,48 | 18,34 | 18,79 | 12M | 2.206 |
| 29/04/2019 | -2,14% | -0,40 | 18,30 | 18,81 | 18,28 | 18,90 | 9M | 1.407 |
| 26/04/2019 | -1,53% | -0,29 | 18,70 | 18,81 | 18,41 | 18,99 | 8M | 1.715 |
| 25/04/2019 | -1,86% | -0,36 | 18,99 | 19,48 | 18,65 | 19,48 | 29M | 2.945 |
| 24/04/2019 | -2,32% | -0,46 | 19,35 | 19,97 | 19,13 | 19,98 | 20M | 3.363 |
| 23/04/2019 | 2,59% | 0,50 | 19,81 | 19,62 | 19,35 | 20,34 | 27M | 3.243 |
| 22/04/2019 | 7,58% | 1,36 | 19,31 | 18,22 | 18,10 | 19,43 | 40M | 4.246 |
| 18/04/2019 | -0,83% | -0,15 | 17,95 | 18,10 | 17,56 | 18,18 | 19M | 2.989 |
| 17/04/2019 | 1,06% | 0,19 | 18,10 | 18,10 | 17,90 | 18,57 | 12M | 1.973 |
| 16/04/2019 | -0,78% | -0,14 | 17,91 | 17,97 | 17,68 | 18,20 | 10M | 1.616 |
| 15/04/2019 | -0,82% | -0,15 | 18,05 | 18,41 | 17,97 | 18,57 | 9M | 1.491 |
| 12/04/2019 | 0,39% | 0,07 | 18,20 | 17,90 | 17,81 | 18,50 | 16M | 2.478 |
| 11/04/2019 | -4,18% | -0,79 | 18,13 | 19,17 | 18,13 | 19,20 | 22M | 3.188 |
| 10/04/2019 | 5,05% | 0,91 | 18,92 | 18,16 | 17,65 | 19,15 | 36M | 4.861 |
| 09/04/2019 | -3,95% | -0,74 | 18,01 | 18,69 | 18,01 | 18,71 | 17M | 2.705 |
| 08/04/2019 | -0,74% | -0,14 | 18,75 | 18,80 | 18,62 | 19,05 | 10M | 1.774 |
| 05/04/2019 | -0,26% | -0,05 | 18,89 | 18,92 | 18,73 | 19,17 | 8M | 1.779 |
| 04/04/2019 | -0,32% | -0,06 | 18,94 | 19,01 | 18,72 | 19,24 | 12M | 2.167 |
| 03/04/2019 | -2,06% | -0,40 | 19,00 | 19,65 | 18,95 | 19,65 | 14M | 1.859 |
| 02/04/2019 | 0,10% | 0,02 | 19,40 | 19,58 | 19,13 | 19,70 | 11M | 1.853 |
| 01/04/2019 | 2,54% | 0,48 | 19,38 | 19,19 | 19,16 | 19,98 | 23M | 3.927 |
| 29/03/2019 | -0,47% | -0,09 | 18,90 | 19,29 | 18,90 | 19,80 | 35M | 5.575 |
| 28/03/2019 | -1,35% | -0,26 | 18,99 | 19,20 | 18,65 | 19,48 | 26M | 3.791 |
| 27/03/2019 | -1,89% | -0,37 | 19,25 | 19,50 | 19,14 | 19,95 | 22M | 3.409 |
| 26/03/2019 | 1,66% | 0,32 | 19,62 | 20,10 | 19,46 | 20,10 | 19M | 3.221 |
| 25/03/2019 | -2,53% | -0,50 | 19,30 | 19,88 | 19,00 | 20,16 | 23M | 2.912 |
| 22/03/2019 | -3,41% | -0,70 | 19,80 | 20,05 | 19,77 | 20,36 | 27M | 4.255 |
| 21/03/2019 | 1,13% | 0,23 | 20,50 | 20,40 | 19,65 | 20,70 | 52M | 8.227 |
| 20/03/2019 | 3,95% | 0,77 | 20,27 | 19,71 | 19,61 | 20,67 | 65M | 7.283 |
| 19/03/2019 | -3,94% | -0,80 | 19,50 | 20,70 | 19,50 | 20,75 | 49M | 7.498 |
| 18/03/2019 | 1,35% | 0,27 | 20,30 | 20,41 | 19,99 | 21,63 | 89M | 10.927 |
| 15/03/2019 | 7,92% | 1,47 | 20,03 | 19,04 | 19,03 | 20,24 | 62M | 7.964 |
| 14/03/2019 | 3,98% | 0,71 | 18,56 | 18,11 | 17,92 | 18,59 | 28M | 4.339 |
| 13/03/2019 | 1,42% | 0,25 | 17,85 | 17,87 | 17,11 | 18,30 | 62M | 8.275 |
| 12/03/2019 | -3,35% | -0,61 | 17,60 | 18,15 | 17,50 | 19,41 | 74M | 9.436 |
| 11/03/2019 | 4,06% | 0,71 | 18,21 | 17,67 | 17,58 | 18,80 | 30M | 5.192 |
| 08/03/2019 | -3,42% | -0,62 | 17,50 | 18,10 | 17,44 | 18,10 | 22M | 3.932 |
| 07/03/2019 | 6,40% | 1,09 | 18,12 | 17,19 | 16,90 | 18,40 | 31M | 4.750 |
| 06/03/2019 | -89,86% | -150,97 | 17,03 | 17,50 | 16,60 | 17,76 | 22M | 4.027 |
| 01/03/2019 | 11,27% | 17,02 | 168,00 | 152,20 | 150,61 | 168,00 | 35M | 1.383 |
| 28/02/2019 | -0,96% | -1,46 | 150,98 | 155,00 | 148,20 | 156,99 | 16M | 776 |
| 27/02/2019 | 7,50% | 10,64 | 152,44 | 141,98 | 140,50 | 153,27 | 17M | 799 |
| 26/02/2019 | -0,77% | -1,10 | 141,80 | 142,90 | 139,10 | 143,00 | 11M | 478 |
| 25/02/2019 | 0,20% | 0,29 | 142,90 | 143,55 | 140,70 | 145,98 | 28M | 796 |
| 22/02/2019 | 2,86% | 3,96 | 142,61 | 139,50 | 136,75 | 145,87 | 24M | 898 |
| 21/02/2019 | 0,47% | 0,65 | 138,65 | 140,00 | 138,21 | 143,60 | 19M | 936 |
| 20/02/2019 | 1,75% | 2,37 | 138,00 | 137,69 | 134,25 | 140,60 | 9M | 455 |
| 19/02/2019 | 0,54% | 0,73 | 135,63 | 135,36 | 135,36 | 138,00 | 5M | 269 |
| 18/02/2019 | -0,07% | -0,10 | 134,90 | 135,06 | 131,10 | 137,40 | 6M | 328 |
| 15/02/2019 | 0,03% | 0,04 | 135,00 | 135,70 | 132,87 | 141,00 | 15M | 655 |
| 14/02/2019 | 6,94% | 8,76 | 134,96 | 126,75 | 125,00 | 142,00 | 31M | 1.426 |
| 13/02/2019 | 8,90% | 10,31 | 126,20 | 117,20 | 117,20 | 126,20 | 20M | 843 |
| 12/02/2019 | -0,09% | -0,11 | 115,89 | 116,98 | 114,10 | 117,43 | 4M | 269 |
| 11/02/2019 | 3,53% | 3,95 | 116,00 | 113,98 | 112,17 | 117,50 | 10M | 525 |
| 08/02/2019 | -1,02% | -1,15 | 112,05 | 113,90 | 111,65 | 115,65 | 5M | 303 |
| 07/02/2019 | -2,40% | -2,78 | 113,20 | 115,52 | 112,00 | 117,55 | 13M | 666 |
| 06/02/2019 | 6,19% | 6,76 | 115,98 | 111,48 | 111,47 | 118,99 | 25M | 1.239 |
| 05/02/2019 | -1,27% | -1,41 | 109,22 | 111,53 | 108,02 | 111,55 | 5M | 345 |
| 04/02/2019 | -1,22% | -1,37 | 110,63 | 113,50 | 109,18 | 114,30 | 12M | 621 |
| 01/02/2019 | -2,61% | -3,00 | 112,00 | 117,00 | 110,97 | 117,84 | 19M | 1.107 |
| 31/01/2019 | -2,54% | -3,00 | 115,00 | 119,99 | 113,50 | 120,00 | 24M | 1.300 |
| 30/01/2019 | 8,57% | 9,31 | 118,00 | 110,00 | 110,00 | 124,31 | 21M | 1.064 |
| 29/01/2019 | 1,30% | 1,39 | 108,69 | 109,29 | 107,19 | 109,90 | 4M | 262 |
Date,Open,High,Low,Close,Volume
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-19,17.80,17.94,17.11,17.37,13026598
23-May-19,18.20,18.39,17.42,17.53,23638873
22-May-19,18.69,18.99,18.27,18.37,13797147
21-May-19,18.91,19.25,18.21,18.64,19353387
20-May-19,18.75,19.27,18.48,18.83,14995115
17-May-19,18.50,19.37,18.25,18.69,29699853
16-May-19,16.60,18.80,16.60,18.80,28223725
15-May-19,16.94,17.75,16.50,17.11,14522440
14-May-19,16.84,17.29,16.71,17.05,10385221
13-May-19,17.50,17.72,16.59,16.59,13790499
10-May-19,17.43,17.79,17.21,17.52,8095569
09-May-19,17.84,17.84,17.37,17.43,5317443
08-May-19,17.30,17.99,17.30,17.80,9987962
07-May-19,17.48,17.55,17.16,17.30,6526478
06-May-19,17.27,17.65,17.05,17.45,10654758
03-May-19,17.69,17.97,17.27,17.58,16324962
02-May-19,18.20,18.37,17.60,17.65,26101092
30-Apr-19,18.48,18.79,18.34,18.45,11941407
29-Apr-19,18.81,18.90,18.28,18.30,9185983
26-Apr-19,18.81,18.99,18.41,18.70,7576782
25-Apr-19,19.48,19.48,18.65,18.99,29446821
24-Apr-19,19.97,19.98,19.13,19.35,20096166
23-Apr-19,19.62,20.34,19.35,19.81,27307461
22-Apr-19,18.22,19.43,18.10,19.31,39734548
18-Apr-19,18.10,18.18,17.56,17.95,18609543
17-Apr-19,18.10,18.57,17.90,18.10,12044489
16-Apr-19,17.97,18.20,17.68,17.91,9588093
15-Apr-19,18.41,18.57,17.97,18.05,9219616
12-Apr-19,17.90,18.50,17.81,18.20,16343131
11-Apr-19,19.17,19.20,18.13,18.13,21600565
10-Apr-19,18.16,19.15,17.65,18.92,35742744
09-Apr-19,18.69,18.71,18.01,18.01,17324001
08-Apr-19,18.80,19.05,18.62,18.75,9966196
05-Apr-19,18.92,19.17,18.73,18.89,7939562
04-Apr-19,19.01,19.24,18.72,18.94,11674014
03-Apr-19,19.65,19.65,18.95,19.00,13608772
02-Apr-19,19.58,19.70,19.13,19.40,10563019
01-Apr-19,19.19,19.98,19.16,19.38,23010098
29-Mar-19,19.29,19.80,18.90,18.90,34745320
28-Mar-19,19.20,19.48,18.65,18.99,25564425
27-Mar-19,19.50,19.95,19.14,19.25,21926967
26-Mar-19,20.10,20.10,19.46,19.62,19131236
25-Mar-19,19.88,20.16,19.00,19.30,23263739
22-Mar-19,20.05,20.36,19.77,19.80,27272315
21-Mar-19,20.40,20.70,19.65,20.50,52468991
20-Mar-19,19.71,20.67,19.61,20.27,64802262
19-Mar-19,20.70,20.75,19.50,19.50,48762977
18-Mar-19,20.41,21.63,19.99,20.30,88760177
15-Mar-19,19.04,20.24,19.03,20.03,62463701
14-Mar-19,18.11,18.59,17.92,18.56,27914024
13-Mar-19,17.87,18.30,17.11,17.85,62044586
12-Mar-19,18.15,19.41,17.50,17.60,74084896
11-Mar-19,17.67,18.80,17.58,18.21,30447266
08-Mar-19,18.10,18.10,17.44,17.50,21884591
07-Mar-19,17.19,18.40,16.90,18.12,31048569
06-Mar-19,17.50,17.76,16.60,17.03,22498447
01-Mar-19,152.20,168.00,150.61,168.00,35473837
28-Feb-19,155.00,156.99,148.20,150.98,16488470
27-Feb-19,141.98,153.27,140.50,152.44,17062014
26-Feb-19,142.90,143.00,139.10,141.80,10693775
25-Feb-19,143.55,145.98,140.70,142.90,27865155
22-Feb-19,139.50,145.87,136.75,142.61,23988506
21-Feb-19,140.00,143.60,138.21,138.65,18970161
20-Feb-19,137.69,140.60,134.25,138.00,8778625
19-Feb-19,135.36,138.00,135.36,135.63,5379067
18-Feb-19,135.06,137.40,131.10,134.90,6102832
15-Feb-19,135.70,141.00,132.87,135.00,14533040
14-Feb-19,126.75,142.00,125.00,134.96,30961108
13-Feb-19,117.20,126.20,117.20,126.20,19798322
12-Feb-19,116.98,117.43,114.10,115.89,4110590
11-Feb-19,113.98,117.50,112.17,116.00,9588330
08-Feb-19,113.90,115.65,111.65,112.05,4814412
07-Feb-19,115.52,117.55,112.00,113.20,13424793
06-Feb-19,111.48,118.99,111.47,115.98,24563587
05-Feb-19,111.53,111.55,108.02,109.22,4982701
04-Feb-19,113.50,114.30,109.18,110.63,11531025
01-Feb-19,117.00,117.84,110.97,112.00,19129867
31-Jan-19,119.99,120.00,113.50,115.00,24308022
30-Jan-19,110.00,124.31,110.00,118.00,21208203
29-Jan-19,109.29,109.90,107.19,108.69,3878597
28-Jan-19,111.75,113.69,106.89,107.30,3878597
24-Jan-19,113.76,115.16,111.26,111.76,3878597
23-Jan-19,115.99,115.99,113.02,113.89,3878597
22-Jan-19,116.50,117.49,112.00,114.39,3878597
21-Jan-19,112.00,116.71,112.00,116.71,3878597
18-Jan-19,110.50,111.80,109.39,111.80,3878597
17-Jan-19,108.51,111.19,105.00,110.03,3878597
16-Jan-19,110.96,111.34,107.26,109.80,3878597
15-Jan-19,109.49,111.49,109.23,110.00,3878597
14-Jan-19,109.80,111.50,108.45,109.49,3878597
11-Jan-19,109.97,110.30,108.42,110.29,3878597
10-Jan-19,109.00,110.60,106.90,108.96,3878597
09-Jan-19,107.40,109.99,107.40,108.35,3878597
08-Jan-19,107.42,107.42,104.56,107.07,3878597
07-Jan-19,106.00,107.41,104.40,104.57,3878597
04-Jan-19,104.00,105.78,104.00,104.66,3878597
03-Jan-19,104.46,104.46,102.30,103.79,3878597
02-Jan-19,98.00,103.89,97.11,103.56,3878597
28-Dec-18,100.49,101.43,98.83,99.20,3878597
27-Dec-18,99.65,101.00,98.60,99.56,3878597
26-Dec-18,96.99,99.27,95.00,99.27,3878597
21-Dec-18,97.02,98.93,97.00,98.93,3878597
20-Dec-18,100.51,102.33,97.11,98.99,3878597
19-Dec-18,100.98,105.60,100.98,102.01,3878597
18-Dec-18,106.32,109.70,101.07,101.07,3878597
17-Dec-18,102.51,108.99,102.51,107.97,3878597
14-Dec-18,100.00,103.22,99.80,102.85,3878597
13-Dec-18,99.00,101.85,98.99,101.20,3878597
12-Dec-18,96.01,99.25,94.54,99.09,3878597
11-Dec-18,96.12,97.55,93.31,94.00,3878597
10-Dec-18,96.00,98.50,93.50,95.35,3878597
07-Dec-18,97.00,101.80,95.80,97.85,3878597
06-Dec-18,101.41,104.31,95.20,96.09,3878597
*exoneração de responsabilidade