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

papéis
mais

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
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
06/05/20240,94%0,4447,1947,0946,5847,78546M23.091
03/05/2024-1,41%-0,6746,7547,7546,2847,79608M34.665
02/05/2024-1,21%-0,5847,4248,0547,2648,08425M28.220
30/04/2024-3,15%-1,5648,0049,2147,9849,43520M23.311
29/04/20240,63%0,3149,5649,2048,8349,56233M17.649
26/04/2024-0,28%-0,1449,2549,6048,9549,95306M20.139
25/04/20241,98%0,9649,3948,3247,7549,56321M25.345
24/04/2024-1,53%-0,7548,4349,0048,1249,33337M22.579
23/04/20242,46%1,1849,1847,5047,3549,18408M24.062
22/04/2024-1,64%-0,8048,0048,4047,6948,82492M28.781
19/04/2024-0,89%-0,4448,8049,2948,1249,47495M28.340
18/04/20241,05%0,5149,2448,8348,7549,84322M23.027
17/04/2024-2,15%-1,0748,7349,7848,4049,78454M28.821
16/04/2024-0,60%-0,3049,8049,9249,2250,31409M24.420
15/04/2024-1,49%-0,7650,1050,9849,8950,98545M25.526
12/04/20242,13%1,0650,8651,6150,4452,13846M47.630
11/04/2024-0,78%-0,3949,8050,0649,5050,49394M19.707
10/04/20240,70%0,3550,1949,7649,3550,60457M24.558
09/04/20240,36%0,1849,8449,7048,9049,96335M19.304
08/04/2024-1,57%-0,7949,6650,4949,3850,62391M20.194
05/04/20240,80%0,4050,4550,2349,1151,00507M30.650
04/04/20241,34%0,6650,0549,2749,1250,88530M29.583
03/04/20240,69%0,3449,3949,4048,9249,72424M27.379
02/04/20241,36%0,6649,0548,6948,6049,30427M21.954
01/04/2024-0,72%-0,3548,3948,9248,2148,94230M15.674
28/03/20243,53%1,6648,7447,6247,5249,09418M21.082
27/03/2024-0,44%-0,2147,0846,9946,6247,44229M14.787
26/03/2024-0,80%-0,3847,2948,1047,1448,55344M22.978
25/03/20242,10%0,9847,6746,9046,3448,11372M20.561
22/03/2024-0,87%-0,4146,6947,3846,4347,45222M12.707
21/03/2024-0,74%-0,3547,1047,4947,0048,30460M20.762
20/03/2024-3,58%-1,7647,4548,9346,9549,17713M36.334
19/03/20243,04%1,4549,2147,9947,5249,73381M19.021
18/03/2024-0,08%-0,0447,7648,1646,9248,19453M30.337
15/03/2024-1,65%-0,8047,8048,3346,9448,70566M23.427
14/03/2024-0,65%-0,3248,6048,9748,4149,70558M37.758
13/03/20242,99%1,4248,9247,7547,6049,17949M31.763
12/03/20245,79%2,6047,5045,3545,1747,97774M42.960
11/03/20240,45%0,2044,9044,4943,6545,60452M28.306
08/03/20243,11%1,3544,7043,3043,2845,46590M31.369
07/03/2024-0,66%-0,2943,3543,6343,3543,98196M13.860
06/03/2024-1,53%-0,6843,6444,2543,2444,79486M23.454
05/03/20240,48%0,2144,3244,0143,8044,41204M14.589
04/03/2024-0,54%-0,2444,1144,3044,1144,68158M10.813
01/03/20241,46%0,6444,3544,0644,0345,09212M16.035
29/02/2024-1,78%-0,7943,7144,3743,7044,45373M20.551
28/02/2024-1,98%-0,9044,5045,0044,0245,17523M30.852
27/02/2024-1,00%-0,4645,4045,8744,7746,18425M25.272
26/02/20240,13%0,0645,8645,5645,3246,50202M12.621
23/02/2024-2,45%-1,1545,8046,5645,4046,94473M25.206
22/02/2024-0,11%-0,0546,9547,3046,6147,78425M22.280
21/02/20241,91%0,8847,0046,1045,6547,38439M28.349
20/02/20240,50%0,2346,1245,5945,3246,87439M26.135
19/02/20241,08%0,4945,8945,5344,8645,96224M15.026
16/02/20241,86%0,8345,4044,5744,3745,70410M29.582
15/02/20244,75%2,0244,5742,8441,8844,72713M32.785
14/02/20240,45%0,1942,5542,3641,9042,66217M16.383
09/02/2024-2,40%-1,0442,3643,3442,0543,44392M25.157
08/02/2024-1,30%-0,5743,4044,1142,7744,24280M22.866
07/02/20240,85%0,3743,9743,5543,1044,40437M30.808
06/02/20243,69%1,5543,6042,2042,2043,77389M31.142
05/02/2024-0,94%-0,4042,0542,2041,8742,63310M26.959
02/02/2024-1,62%-0,7042,4543,1541,6143,26660M45.940
01/02/2024-1,78%-0,7843,1544,2142,7944,33439M30.175
31/01/2024-0,36%-0,1643,9344,0043,7644,74332M17.645
30/01/2024-1,50%-0,6744,0944,4843,5144,50471M31.768
29/01/2024-2,04%-0,9344,7645,7744,2145,79280M14.958
26/01/20241,99%0,8945,6944,6044,2545,69320M18.582
25/01/20240,45%0,2044,8044,8744,3044,98247M14.268
24/01/20240,61%0,2744,6044,4044,1345,06235M18.587
23/01/20240,38%0,1744,3344,1444,0044,54236M17.282
22/01/2024-1,01%-0,4544,1644,6543,8044,77237M13.085
19/01/2024-0,34%-0,1544,6144,6444,2844,87190M12.978
18/01/2024-0,64%-0,2944,7645,2544,4445,57324M19.859
17/01/2024-1,81%-0,8345,0545,4944,2745,49686M35.009
16/01/2024-2,53%-1,1945,8846,9545,7147,19405M24.315
15/01/20242,15%0,9947,0745,7645,5947,15257M15.682
12/01/20241,27%0,5846,0846,7245,9446,85457M22.585
11/01/20242,59%1,1545,5044,6844,5545,86620M36.721
10/01/2024-4,17%-1,9344,3546,4443,9246,44978M45.757
09/01/20241,16%0,5346,2846,2045,4646,48338M17.961
08/01/2024-0,72%-0,3345,7545,5044,2145,81436M26.018
05/01/2024-0,73%-0,3446,0845,8545,8546,95460M21.423
04/01/2024-0,98%-0,4646,4246,6346,0247,20367M20.856
03/01/20243,37%1,5346,8845,3445,2247,55786M22.559
02/01/2024-1,52%-0,7045,3546,5845,2546,69347M19.182
28/12/20230,24%0,1146,0545,8245,3246,05360M15.635
27/12/20230,04%0,0245,9445,9245,6846,70306M17.500
26/12/20231,21%0,5545,9245,6945,5446,38350M19.926
22/12/20230,47%0,2145,3745,3445,1145,74286M19.798
21/12/2023-0,83%-0,3845,1645,7544,8445,80367M21.284
20/12/2023-2,50%-1,1745,5446,9645,3246,96322M20.327
19/12/20231,32%0,6146,7146,4046,1246,96197M13.608
18/12/2023-0,32%-0,1546,1046,1445,9547,39478M24.873
15/12/2023-2,18%-1,0346,2547,8246,1247,851.268M23.529
14/12/20234,37%1,9847,2846,2545,9747,40641M40.971
13/12/20233,42%1,5045,3044,0043,9245,76486M32.561
12/12/2023-1,97%-0,8843,8044,6543,4644,67544M27.239
11/12/20230,29%0,1344,6844,5543,9944,79270M15.936
08/12/20235,02%2,1344,5543,0042,2544,79733M44.380
07/12/20232,36%0,9842,4241,8141,6142,63504M31.411
06/12/2023-3,99%-1,7241,4442,8041,1542,80898M55.570
05/12/2023-2,40%-1,0643,1644,2042,8044,44579M40.952
04/12/2023-0,79%-0,3544,2244,3043,7444,56510M26.680
01/12/2023-2,96%-1,3644,5746,0844,2746,08649M39.619
30/11/2023--45,9346,2545,5847,651.029M33.976


*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. (v4.8)
www.ibovx.com.br


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