Cotação atual, histórico e gráfico do papel: PRIO3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 28/01/2019 | -3,99% | -4,46 | 107,30 | 111,75 | 106,89 | 113,69 | 5M | 313 |
| 24/01/2019 | -1,87% | -2,13 | 111,76 | 113,76 | 111,26 | 115,16 | 3M | 215 |
| 23/01/2019 | -0,44% | -0,50 | 113,89 | 115,99 | 113,02 | 115,99 | 2M | 169 |
| 22/01/2019 | -1,99% | -2,32 | 114,39 | 116,50 | 112,00 | 117,49 | 8M | 556 |
| 21/01/2019 | 4,39% | 4,91 | 116,71 | 112,00 | 112,00 | 116,71 | 7M | 375 |
| 18/01/2019 | 1,61% | 1,77 | 111,80 | 110,50 | 109,39 | 111,80 | 8M | 482 |
| 17/01/2019 | 0,21% | 0,23 | 110,03 | 108,51 | 105,00 | 111,19 | 12M | 682 |
| 16/01/2019 | -0,18% | -0,20 | 109,80 | 110,96 | 107,26 | 111,34 | 6M | 353 |
| 15/01/2019 | 0,47% | 0,51 | 110,00 | 109,49 | 109,23 | 111,49 | 5M | 332 |
| 14/01/2019 | -0,73% | -0,80 | 109,49 | 109,80 | 108,45 | 111,50 | 8M | 447 |
| 11/01/2019 | 1,22% | 1,33 | 110,29 | 109,97 | 108,42 | 110,30 | 3M | 183 |
| 10/01/2019 | 0,56% | 0,61 | 108,96 | 109,00 | 106,90 | 110,60 | 6M | 349 |
| 09/01/2019 | 1,20% | 1,28 | 108,35 | 107,40 | 107,40 | 109,99 | 4M | 241 |
| 08/01/2019 | 2,39% | 2,50 | 107,07 | 107,42 | 104,56 | 107,42 | 3M | 187 |
| 07/01/2019 | -0,09% | -0,09 | 104,57 | 106,00 | 104,40 | 107,41 | 5M | 351 |
| 04/01/2019 | 0,84% | 0,87 | 104,66 | 104,00 | 104,00 | 105,78 | 3M | 194 |
| 03/01/2019 | 0,22% | 0,23 | 103,79 | 104,46 | 102,30 | 104,46 | 7M | 447 |
| 02/01/2019 | 4,40% | 4,36 | 103,56 | 98,00 | 97,11 | 103,89 | 5M | 380 |
| 28/12/2018 | -0,36% | -0,36 | 99,20 | 100,49 | 98,83 | 101,43 | 4M | 246 |
| 27/12/2018 | 0,29% | 0,29 | 99,56 | 99,65 | 98,60 | 101,00 | 2M | 165 |
| 26/12/2018 | 0,34% | 0,34 | 99,27 | 96,99 | 95,00 | 99,27 | 4M | 253 |
| 21/12/2018 | -0,06% | -0,06 | 98,93 | 97,02 | 97,00 | 98,93 | 3M | 226 |
| 20/12/2018 | -2,96% | -3,02 | 98,99 | 100,51 | 97,11 | 102,33 | 13M | 437 |
| 19/12/2018 | 0,93% | 0,94 | 102,01 | 100,98 | 100,98 | 105,60 | 6M | 428 |
| 18/12/2018 | -6,39% | -6,90 | 101,07 | 106,32 | 101,07 | 109,70 | 9M | 593 |
| 17/12/2018 | 4,98% | 5,12 | 107,97 | 102,51 | 102,51 | 108,99 | 9M | 624 |
| 14/12/2018 | 1,63% | 1,65 | 102,85 | 100,00 | 99,80 | 103,22 | 11M | 712 |
| 13/12/2018 | 2,13% | 2,11 | 101,20 | 99,00 | 98,99 | 101,85 | 8M | 544 |
| 12/12/2018 | 5,41% | 5,09 | 99,09 | 96,01 | 94,54 | 99,25 | 12M | 821 |
| 11/12/2018 | -1,42% | -1,35 | 94,00 | 96,12 | 93,31 | 97,55 | 13M | 893 |
| 10/12/2018 | -2,55% | -2,50 | 95,35 | 96,00 | 93,50 | 98,50 | 15M | 984 |
| 07/12/2018 | 1,83% | 1,76 | 97,85 | 97,00 | 95,80 | 101,80 | 14M | 1.002 |
| 06/12/2018 | -7,61% | -7,91 | 96,09 | 101,41 | 95,20 | 104,31 | 13M | 828 |
| 05/12/2018 | 0,35% | 0,36 | 104,00 | 102,74 | 102,41 | 106,01 | 7M | 462 |
| 04/12/2018 | 2,11% | 2,14 | 103,64 | 102,50 | 101,51 | 103,64 | 10M | 782 |
| 03/12/2018 | 4,86% | 4,70 | 101,50 | 101,50 | 100,00 | 104,00 | 9M | 583 |
| 30/11/2018 | -2,69% | -2,68 | 96,80 | 100,09 | 93,39 | 100,10 | 7M | 580 |
| 29/11/2018 | 2,57% | 2,49 | 99,48 | 96,74 | 95,75 | 101,38 | 10M | 646 |
| 28/11/2018 | -0,19% | -0,18 | 96,99 | 97,18 | 95,00 | 98,07 | 13M | 922 |
| 27/11/2018 | 4,38% | 4,08 | 97,17 | 93,50 | 91,22 | 98,37 | 5M | 353 |
| 26/11/2018 | -2,01% | -1,91 | 93,09 | 95,53 | 93,09 | 97,20 | 6M | 515 |
| 23/11/2018 | -7,32% | -7,50 | 95,00 | 101,97 | 93,62 | 101,97 | 10M | 667 |
| 22/11/2018 | -0,21% | -0,22 | 102,50 | 103,00 | 99,01 | 103,43 | 4M | 296 |
| 21/11/2018 | 1,20% | 1,22 | 102,72 | 94,99 | 93,97 | 102,77 | 11M | 727 |
| 19/11/2018 | -4,41% | -4,68 | 101,50 | 106,00 | 98,00 | 106,00 | 6M | 382 |
| 16/11/2018 | 6,41% | 6,40 | 106,18 | 100,30 | 100,30 | 106,95 | 7M | 490 |
Date,Open,High,Low,Close,Volume
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-19,111.75,113.69,106.89,107.30,5220245
24-Jan-19,113.76,115.16,111.26,111.76,3360043
23-Jan-19,115.99,115.99,113.02,113.89,2451474
22-Jan-19,116.50,117.49,112.00,114.39,8483243
21-Jan-19,112.00,116.71,112.00,116.71,6925504
18-Jan-19,110.50,111.80,109.39,111.80,7693533
17-Jan-19,108.51,111.19,105.00,110.03,11907585
16-Jan-19,110.96,111.34,107.26,109.80,5655483
15-Jan-19,109.49,111.49,109.23,110.00,5330105
14-Jan-19,109.80,111.50,108.45,109.49,7648953
11-Jan-19,109.97,110.30,108.42,110.29,2702649
10-Jan-19,109.00,110.60,106.90,108.96,5819148
09-Jan-19,107.40,109.99,107.40,108.35,3723355
08-Jan-19,107.42,107.42,104.56,107.07,2734504
07-Jan-19,106.00,107.41,104.40,104.57,5195497
04-Jan-19,104.00,105.78,104.00,104.66,3129602
03-Jan-19,104.46,104.46,102.30,103.79,6573286
02-Jan-19,98.00,103.89,97.11,103.56,5210627
28-Dec-18,100.49,101.43,98.83,99.20,3769225
27-Dec-18,99.65,101.00,98.60,99.56,2041094
26-Dec-18,96.99,99.27,95.00,99.27,4224435
21-Dec-18,97.02,98.93,97.00,98.93,3413576
20-Dec-18,100.51,102.33,97.11,98.99,12844722
19-Dec-18,100.98,105.60,100.98,102.01,6297000
18-Dec-18,106.32,109.70,101.07,101.07,8968260
17-Dec-18,102.51,108.99,102.51,107.97,9354396
14-Dec-18,100.00,103.22,99.80,102.85,10620997
13-Dec-18,99.00,101.85,98.99,101.20,8430892
12-Dec-18,96.01,99.25,94.54,99.09,12480907
11-Dec-18,96.12,97.55,93.31,94.00,12923098
10-Dec-18,96.00,98.50,93.50,95.35,14965481
07-Dec-18,97.00,101.80,95.80,97.85,13957591
06-Dec-18,101.41,104.31,95.20,96.09,12967321
05-Dec-18,102.74,106.01,102.41,104.00,7031582
04-Dec-18,102.50,103.64,101.51,103.64,9566583
03-Dec-18,101.50,104.00,100.00,101.50,8977030
30-Nov-18,100.09,100.10,93.39,96.80,7295706
29-Nov-18,96.74,101.38,95.75,99.48,10398547
28-Nov-18,97.18,98.07,95.00,96.99,12568907
27-Nov-18,93.50,98.37,91.22,97.17,4543128
26-Nov-18,95.53,97.20,93.09,93.09,5886905
23-Nov-18,101.97,101.97,93.62,95.00,10431564
22-Nov-18,103.00,103.43,99.01,102.50,4082728
21-Nov-18,94.99,102.77,93.97,102.72,10581352
19-Nov-18,106.00,106.00,98.00,101.50,5780904
16-Nov-18,100.30,106.95,100.30,106.18,6841428
14-Nov-18,105.61,107.45,99.51,99.78,6841428
13-Nov-18,114.00,114.75,102.80,105.92,6841428
12-Nov-18,113.50,118.96,111.50,116.50,6841428
09-Nov-18,118.34,118.34,110.00,114.40,6841428
08-Nov-18,121.77,121.77,116.26,117.50,6841428
07-Nov-18,120.00,121.80,117.01,121.80,6841428
06-Nov-18,117.01,119.20,116.40,119.20,6841428
05-Nov-18,120.22,120.22,115.01,118.00,6841428
01-Nov-18,121.00,121.00,114.01,119.80,6841428
31-Oct-18,122.00,122.51,116.50,119.00,6841428
30-Oct-18,116.79,118.19,113.65,116.70,6841428
29-Oct-18,119.00,120.62,112.70,114.70,6841428
26-Oct-18,121.00,121.79,115.21,116.00,6841428
25-Oct-18,120.02,121.68,118.09,120.02,6841428
24-Oct-18,116.80,120.38,115.00,119.90,6841428
23-Oct-18,118.00,123.20,114.96,114.96,6841428
22-Oct-18,123.00,126.00,118.63,118.63,6841428
19-Oct-18,114.00,123.00,114.00,122.76,6841428
18-Oct-18,113.15,113.90,111.52,112.90,6841428
17-Oct-18,117.25,117.52,112.80,113.60,6841428
16-Oct-18,116.65,118.56,115.08,116.98,6841428
15-Oct-18,118.48,118.48,115.70,116.53,6841428
11-Oct-18,115.20,118.30,109.69,116.00,6841428
10-Oct-18,119.50,119.50,113.61,115.00,6841428
09-Oct-18,109.68,119.89,107.25,119.50,6841428
08-Oct-18,111.32,112.31,105.66,107.70,6841428
05-Oct-18,111.07,111.10,106.00,107.10,6841428
04-Oct-18,111.20,112.53,108.81,112.00,6841428
03-Oct-18,112.00,114.74,110.98,111.58,6841428
02-Oct-18,112.01,113.24,110.13,112.67,6841428
01-Oct-18,110.25,112.00,107.37,111.55,6841428
28-Sep-18,106.25,112.25,106.25,111.00,6841428
27-Sep-18,106.50,108.50,105.74,108.00,6841428
*exoneração de responsabilidade