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
24/09/2021	3,87%	0,82	21,99	20,70	20,60	22,50	720M	70.151
23/09/2021	2,27%	0,47	21,17	20,65	20,62	21,95	608M	58.751
22/09/2021	7,48%	1,44	20,70	19,95	19,85	20,95	500M	53.951
21/09/2021	1,74%	0,33	19,26	19,33	18,12	19,59	473M	49.366
20/09/2021	-5,68%	-1,14	18,93	19,34	18,11	19,40	668M	78.477
17/09/2021	-3,93%	-0,82	20,07	20,74	19,93	20,94	455M	33.313
16/09/2021	-0,95%	-0,20	20,89	20,89	20,35	21,28	338M	40.705
15/09/2021	7,44%	1,46	21,09	19,81	19,75	21,35	622M	56.824
14/09/2021	0,56%	0,11	19,63	19,51	19,26	20,20	354M	33.251
13/09/2021	2,20%	0,42	19,52	19,50	19,38	20,12	304M	37.167
10/09/2021	-3,44%	-0,68	19,10	19,97	19,01	20,15	292M	34.718

09/09/2021	8,32%	1,52	19,78	18,36	18,32	20,05	604M	61.289
08/09/2021	-1,46%	-0,27	18,26	18,37	17,78	18,65	259M	39.397
06/09/2021	2,09%	0,38	18,53	18,09	17,80	18,78	146M	20.781
03/09/2021	-3,30%	-0,62	18,15	19,03	17,67	19,14	605M	48.213
02/09/2021	0,75%	0,14	18,77	18,79	18,45	19,22	289M	36.664
01/09/2021	-2,82%	-0,54	18,63	19,23	18,54	19,26	226M	25.443
31/08/2021	-0,67%	-0,13	19,17	19,17	18,90	19,43	145M	21.577
30/08/2021	-0,52%	-0,10	19,30	19,63	19,10	19,90	272M	32.868
27/08/2021	7,42%	1,34	19,40	18,34	18,33	19,57	435M	39.857
26/08/2021	-4,55%	-0,86	18,06	18,75	17,96	19,00	210M	28.013
25/08/2021	-0,84%	-0,16	18,92	19,12	18,73	19,29	200M	24.310
24/08/2021	2,14%	0,40	19,08	18,77	18,75	19,42	218M	27.134
23/08/2021	3,61%	0,65	18,68	18,23	18,23	18,88	262M	33.925
20/08/2021	-0,39%	-0,07	18,03	17,91	17,57	18,39	212M	35.544
19/08/2021	4,75%	0,82	18,10	16,65	16,65	18,31	304M	36.984
18/08/2021	3,16%	0,53	17,28	16,79	16,32	17,97	421M	44.116
17/08/2021	-0,12%	-0,02	16,75	16,69	16,22	16,85	226M	31.451
16/08/2021	-3,73%	-0,65	16,77	17,21	16,70	17,25	208M	36.015
13/08/2021	-1,86%	-0,33	17,42	17,92	17,20	18,01	159M	22.403
12/08/2021	-3,01%	-0,55	17,75	18,35	17,69	18,36	190M	20.958
11/08/2021	-2,24%	-0,42	18,30	18,62	18,25	18,65	252M	17.359
10/08/2021	6,48%	1,14	18,72	17,70	17,70	18,78	456M	29.491
09/08/2021	0,63%	0,11	17,58	17,18	16,81	17,75	251M	26.386
06/08/2021	1,16%	0,20	17,47	17,36	17,09	17,67	165M	17.893
05/08/2021	-0,17%	-0,03	17,27	17,70	17,25	18,22	306M	32.394
04/08/2021	-3,35%	-0,60	17,30	17,70	17,21	17,70	230M	26.855
03/08/2021	1,76%	0,31	17,90	17,61	17,17	18,00	175M	24.173
02/08/2021	-1,46%	-0,26	17,59	18,06	17,59	18,35	207M	23.916
30/07/2021	-2,88%	-0,53	17,85	18,20	17,56	18,28	182M	23.314
29/07/2021	2,11%	0,38	18,38	18,15	18,04	18,54	128M	14.285
28/07/2021	0,28%	0,05	18,00	18,12	17,64	18,49	396M	37.269
27/07/2021	-4,27%	-0,80	17,95	18,70	17,81	18,70	379M	31.359
26/07/2021	-1,06%	-0,20	18,75	18,80	18,74	19,17	158M	16.971
23/07/2021	-0,58%	-0,11	18,95	19,00	18,72	19,07	135M	15.833
22/07/2021	0,32%	0,06	19,06	18,93	18,68	19,11	145M	12.675
21/07/2021	1,06%	0,20	19,00	19,01	18,83	19,23	232M	22.092
20/07/2021	3,30%	0,60	18,80	18,27	17,95	18,81	230M	28.936
19/07/2021	-3,45%	-0,65	18,20	18,39	17,76	18,39	378M	45.834
16/07/2021	-0,53%	-0,10	18,85	19,10	18,74	19,16	240M	18.441
15/07/2021	-2,07%	-0,40	18,95	19,39	18,87	19,52	347M	37.480
14/07/2021	-1,12%	-0,22	19,35	19,75	19,35	19,88	210M	25.993
13/07/2021	0,67%	0,13	19,57	19,40	18,97	19,65	264M	25.649
12/07/2021	-0,72%	-0,14	19,44	19,67	19,22	19,78	189M	17.135
08/07/2021	-1,31%	-0,26	19,58	19,45	19,10	19,90	205M	25.449
07/07/2021	-1,98%	-0,40	19,84	20,62	19,55	20,70	391M	32.569
06/07/2021	-5,82%	-1,25	20,24	21,43	20,05	21,71	372M	42.703
05/07/2021	1,08%	0,23	21,49	21,36	21,19	21,99	318M	32.781
02/07/2021	3,51%	0,72	21,26	20,54	20,32	21,50	440M	41.126
01/07/2021	5,39%	1,05	20,54	19,80	19,70	20,55	557M	44.038
30/06/2021	2,69%	0,51	19,49	19,14	18,95	19,80	388M	60.003
29/06/2021	1,12%	0,21	18,98	18,88	18,55	19,17	201M	23.931
28/06/2021	-1,62%	-0,31	18,77	19,12	18,66	19,32	175M	22.910
25/06/2021	-1,90%	-0,37	19,08	19,60	18,87	20,00	266M	29.943
24/06/2021	-0,21%	-0,04	19,45	19,54	19,21	19,65	119M	16.859
23/06/2021	0,83%	0,16	19,49	19,40	19,29	19,73	152M	20.949
22/06/2021	-0,46%	-0,09	19,33	19,23	19,01	19,38	116M	21.985
21/06/2021	2,21%	0,42	19,42	19,13	19,05	19,49	149M	18.497
18/06/2021	-0,73%	-0,14	19,00	19,11	18,48	19,20	236M	31.081
17/06/2021	-4,54%	-0,91	19,14	19,98	19,00	20,08	281M	28.977
16/06/2021	-0,15%	-0,03	20,05	20,12	19,71	20,35	210M	26.353
15/06/2021	3,61%	0,70	20,08	19,45	19,45	20,37	333M	32.556
14/06/2021	-1,57%	-0,31	19,38	19,85	19,31	20,26	232M	27.570
11/06/2021	0,87%	0,17	19,69	19,45	19,15	19,70	122M	16.334
10/06/2021	2,74%	0,52	19,52	19,21	19,00	19,59	145M	18.913
09/06/2021	-1,66%	-0,32	19,00	19,50	19,00	19,67	222M	25.586
08/06/2021	-1,93%	-0,38	19,32	19,71	19,05	19,75	209M	27.426
07/06/2021	-3,90%	-0,80	19,70	20,48	19,55	20,49	274M	27.003
04/06/2021	1,08%	0,22	20,50	20,49	20,18	20,98	286M	26.953
02/06/2021	3,15%	0,62	20,28	19,80	19,55	20,57	305M	27.695
01/06/2021	-0,35%	-0,07	19,66	20,22	19,42	20,58	278M	38.228
31/05/2021	0,36%	0,07	19,73	19,78	19,55	20,24	164M	22.449
28/05/2021	1,71%	0,33	19,66	19,65	19,12	19,79	158M	16.757
27/05/2021	2,55%	0,48	19,33	18,92	18,85	20,07	350M	33.019
26/05/2021	0,11%	0,02	18,85	18,83	18,45	19,10	128M	14.439
25/05/2021	-1,93%	-0,37	18,83	19,26	18,72	19,40	139M	17.799
24/05/2021	6,55%	1,18	19,20	18,20	18,12	19,29	320M	36.528
21/05/2021	1,64%	0,29	18,02	18,03	17,85	18,20	148M	16.552
20/05/2021	-2,90%	-0,53	17,73	18,25	17,61	18,39	157M	18.773
19/05/2021	-1,99%	-0,37	18,26	18,20	18,05	18,63	140M	21.839
18/05/2021	-0,96%	-0,18	18,63	18,80	18,57	19,10	114M	18.613
17/05/2021	2,67%	0,49	18,81	18,14	18,00	18,97	187M	25.669
14/05/2021	5,71%	0,99	18,32	17,65	17,40	18,35	192M	20.442
13/05/2021	-2,70%	-0,48	17,33	17,70	17,08	17,89	247M	25.870
12/05/2021	-1,98%	-0,36	17,81	18,20	17,55	18,41	186M	24.842
11/05/2021	-1,68%	-0,31	18,17	18,52	17,79	18,52	186M	20.579
10/05/2021	-3,80%	-0,73	18,48	19,36	18,46	19,53	287M	24.646
07/05/2021	0,05%	0,01	19,21	19,09	18,67	19,22	266M	32.318
06/05/2021	-80,21%	-77,80	19,20	19,68	18,52	19,68	305M	31.182
05/05/2021	1,83%	1,74	97,00	96,10	95,60	98,15	363M	17.615
04/05/2021	3,70%	3,40	95,26	93,18	92,74	96,85	660M	30.617
03/05/2021	0,31%	0,28	91,86	92,91	90,75	93,05	317M	15.112
30/04/2021	-1,10%	-1,02	91,58	91,65	89,86	91,65	362M	16.646
29/04/2021	0,36%	0,33	92,60	93,71	91,37	94,29	366M	17.696
28/04/2021	2,43%	2,19	92,27	90,93	90,91	93,46	399M	19.362
27/04/2021	-0,24%	-0,22	90,08	90,70	89,86	91,95	334M	16.403
26/04/2021	-1,69%	-1,55	90,30	91,55	89,80	91,71	305M	16.168
23/04/2021	0,97%	0,88	91,85	91,61	91,03	93,80	394M	19.311
22/04/2021	-2,14%	-1,99	90,97	93,85	90,97	93,95	413M	20.447
20/04/2021	-3,17%	-3,04	92,96	96,56	92,30	97,10	548M	24.673
19/04/2021	-2,18%	-2,14	96,00	98,15	96,00	98,40	540M	21.876
16/04/2021	0,55%	0,54	98,14	98,40	95,30	98,60	473M	22.278
15/04/2021	-4,13%	-4,20	97,60	102,69	97,21	103,35	589M	22.892
14/04/2021	1,29%	1,30	101,80	102,40	101,34	103,19	542M	18.458
13/04/2021	3,70%	3,59	100,50	97,62	97,49	101,80	780M	27.869
12/04/2021	2,56%	2,42	96,91	95,36	94,87	97,64	656M	27.821
09/04/2021	-0,27%	-0,26	94,49	93,59	92,60	95,68	461M	20.516
08/04/2021	0,16%	0,15	94,75	95,36	92,25	96,89	508M	21.928
07/04/2021	1,19%	1,11	94,60	93,50	91,87	95,17	484M	21.338
06/04/2021	3,17%	2,87	93,49	91,50	90,66	94,50	574M	22.794
05/04/2021	-0,40%	-0,36	90,62	92,00	88,80	92,30	376M	19.607
01/04/2021	-1,41%	-1,30	90,98	92,83	90,96	93,54	437M	18.430
31/03/2021	0,01%	0,01	92,28	92,27	90,79	94,20	662M	31.320
30/03/2021	-2,26%	-2,13	92,27	94,58	91,16	94,58	545M	25.012
29/03/2021	2,04%	1,89	94,40	92,40	91,36	94,95	524M	23.807
26/03/2021	3,47%	3,10	92,51	91,39	89,62	94,70	880M	34.422
25/03/2021	1,59%	1,40	89,41	87,93	85,30	90,40	661M	30.976
24/03/2021	1,13%	0,98	88,01	89,10	88,01	91,90	715M	31.563
23/03/2021	-3,89%	-3,52	87,03	88,76	86,56	90,00	602M	27.225
22/03/2021	-3,60%	-3,38	90,55	93,15	89,54	93,69	503M	25.225
19/03/2021	6,50%	5,73	93,93	89,89	88,29	95,55	1.063M	43.252
18/03/2021	-8,60%	-8,30	88,20	95,74	86,50	96,99	868M	40.801
17/03/2021	6,04%	5,50	96,50	90,70	89,50	96,56	706M	32.404
16/03/2021	-	-	91,00	91,33	89,84	92,66	472M	24.589

Date,Open,High,Low,Close,Volume
24-Sep-21,20.70,22.50,20.60,21.99,719707316
23-Sep-21,20.65,21.95,20.62,21.17,608188127
22-Sep-21,19.95,20.95,19.85,20.70,499727066
21-Sep-21,19.33,19.59,18.12,19.26,472936134
20-Sep-21,19.34,19.40,18.11,18.93,667881095
17-Sep-21,20.74,20.94,19.93,20.07,455071144
16-Sep-21,20.89,21.28,20.35,20.89,337959733
15-Sep-21,19.81,21.35,19.75,21.09,621877194
14-Sep-21,19.51,20.20,19.26,19.63,354302537
13-Sep-21,19.50,20.12,19.38,19.52,303592705
10-Sep-21,19.97,20.15,19.01,19.10,291680285
09-Sep-21,18.36,20.05,18.32,19.78,604407188
08-Sep-21,18.37,18.65,17.78,18.26,259109906
06-Sep-21,18.09,18.78,17.80,18.53,146186819
03-Sep-21,19.03,19.14,17.67,18.15,605427971
02-Sep-21,18.79,19.22,18.45,18.77,289487534
01-Sep-21,19.23,19.26,18.54,18.63,226181035
31-Aug-21,19.17,19.43,18.90,19.17,145448147
30-Aug-21,19.63,19.90,19.10,19.30,271859212
27-Aug-21,18.34,19.57,18.33,19.40,435469266
26-Aug-21,18.75,19.00,17.96,18.06,210035323
25-Aug-21,19.12,19.29,18.73,18.92,200362884
24-Aug-21,18.77,19.42,18.75,19.08,217529700
23-Aug-21,18.23,18.88,18.23,18.68,262002424
20-Aug-21,17.91,18.39,17.57,18.03,211726966
19-Aug-21,16.65,18.31,16.65,18.10,304200564
18-Aug-21,16.79,17.97,16.32,17.28,421422782
17-Aug-21,16.69,16.85,16.22,16.75,225811205
16-Aug-21,17.21,17.25,16.70,16.77,208302466
13-Aug-21,17.92,18.01,17.20,17.42,159027166
12-Aug-21,18.35,18.36,17.69,17.75,189849151
11-Aug-21,18.62,18.65,18.25,18.30,252177146
10-Aug-21,17.70,18.78,17.70,18.72,455805082
09-Aug-21,17.18,17.75,16.81,17.58,250792551
06-Aug-21,17.36,17.67,17.09,17.47,165270006
05-Aug-21,17.70,18.22,17.25,17.27,306420103
04-Aug-21,17.70,17.70,17.21,17.30,230481197
03-Aug-21,17.61,18.00,17.17,17.90,174540853
02-Aug-21,18.06,18.35,17.59,17.59,206505129
30-Jul-21,18.20,18.28,17.56,17.85,182042314
29-Jul-21,18.15,18.54,18.04,18.38,128476280
28-Jul-21,18.12,18.49,17.64,18.00,396357225
27-Jul-21,18.70,18.70,17.81,17.95,378809671
26-Jul-21,18.80,19.17,18.74,18.75,157537981
23-Jul-21,19.00,19.07,18.72,18.95,135134627
22-Jul-21,18.93,19.11,18.68,19.06,144864021
21-Jul-21,19.01,19.23,18.83,19.00,231840021
20-Jul-21,18.27,18.81,17.95,18.80,230376024
19-Jul-21,18.39,18.39,17.76,18.20,377912970
16-Jul-21,19.10,19.16,18.74,18.85,240044830
15-Jul-21,19.39,19.52,18.87,18.95,347319510
14-Jul-21,19.75,19.88,19.35,19.35,209813792
13-Jul-21,19.40,19.65,18.97,19.57,264011137
12-Jul-21,19.67,19.78,19.22,19.44,189302823
08-Jul-21,19.45,19.90,19.10,19.58,205388896
07-Jul-21,20.62,20.70,19.55,19.84,390577450
06-Jul-21,21.43,21.71,20.05,20.24,371906741
05-Jul-21,21.36,21.99,21.19,21.49,318255414
02-Jul-21,20.54,21.50,20.32,21.26,440153352
01-Jul-21,19.80,20.55,19.70,20.54,556963869
30-Jun-21,19.14,19.80,18.95,19.49,388146568
29-Jun-21,18.88,19.17,18.55,18.98,200896248
28-Jun-21,19.12,19.32,18.66,18.77,174760743
25-Jun-21,19.60,20.00,18.87,19.08,265549801
24-Jun-21,19.54,19.65,19.21,19.45,118721845
23-Jun-21,19.40,19.73,19.29,19.49,151942000
22-Jun-21,19.23,19.38,19.01,19.33,115886346
21-Jun-21,19.13,19.49,19.05,19.42,149252146
18-Jun-21,19.11,19.20,18.48,19.00,236022778
17-Jun-21,19.98,20.08,19.00,19.14,281433306
16-Jun-21,20.12,20.35,19.71,20.05,209746290
15-Jun-21,19.45,20.37,19.45,20.08,333058152
14-Jun-21,19.85,20.26,19.31,19.38,231738566
11-Jun-21,19.45,19.70,19.15,19.69,122333333
10-Jun-21,19.21,19.59,19.00,19.52,144529628
09-Jun-21,19.50,19.67,19.00,19.00,222323273
08-Jun-21,19.71,19.75,19.05,19.32,209374668
07-Jun-21,20.48,20.49,19.55,19.70,273729885
04-Jun-21,20.49,20.98,20.18,20.50,285640290
02-Jun-21,19.80,20.57,19.55,20.28,304842657
01-Jun-21,20.22,20.58,19.42,19.66,278144767
31-May-21,19.78,20.24,19.55,19.73,164480687
28-May-21,19.65,19.79,19.12,19.66,157598994
27-May-21,18.92,20.07,18.85,19.33,349674532
26-May-21,18.83,19.10,18.45,18.85,127780686
25-May-21,19.26,19.40,18.72,18.83,139089665
24-May-21,18.20,19.29,18.12,19.20,320330021
21-May-21,18.03,18.20,17.85,18.02,147988116
20-May-21,18.25,18.39,17.61,17.73,157173623
19-May-21,18.20,18.63,18.05,18.26,139650115
18-May-21,18.80,19.10,18.57,18.63,114410522
17-May-21,18.14,18.97,18.00,18.81,187379094
14-May-21,17.65,18.35,17.40,18.32,192110608
13-May-21,17.70,17.89,17.08,17.33,246513117
12-May-21,18.20,18.41,17.55,17.81,186418322
11-May-21,18.52,18.52,17.79,18.17,185633803
10-May-21,19.36,19.53,18.46,18.48,287296127
07-May-21,19.09,19.22,18.67,19.21,266433301
06-May-21,19.68,19.68,18.52,19.20,305283957
05-May-21,96.10,98.15,95.60,97.00,362895338
04-May-21,93.18,96.85,92.74,95.26,660475698
03-May-21,92.91,93.05,90.75,91.86,316987789
30-Apr-21,91.65,91.65,89.86,91.58,362252021
29-Apr-21,93.71,94.29,91.37,92.60,366241090
28-Apr-21,90.93,93.46,90.91,92.27,398886705
27-Apr-21,90.70,91.95,89.86,90.08,333769119
26-Apr-21,91.55,91.71,89.80,90.30,304620061
23-Apr-21,91.61,93.80,91.03,91.85,394398988
22-Apr-21,93.85,93.95,90.97,90.97,413378208
20-Apr-21,96.56,97.10,92.30,92.96,547927020
19-Apr-21,98.15,98.40,96.00,96.00,540206748
16-Apr-21,98.40,98.60,95.30,98.14,473128447
15-Apr-21,102.69,103.35,97.21,97.60,589057332
14-Apr-21,102.40,103.19,101.34,101.80,541818301
13-Apr-21,97.62,101.80,97.49,100.50,779994661
12-Apr-21,95.36,97.64,94.87,96.91,656479913
09-Apr-21,93.59,95.68,92.60,94.49,461389145
08-Apr-21,95.36,96.89,92.25,94.75,508079343
07-Apr-21,93.50,95.17,91.87,94.60,484118501
06-Apr-21,91.50,94.50,90.66,93.49,573585296
05-Apr-21,92.00,92.30,88.80,90.62,376326712
01-Apr-21,92.83,93.54,90.96,90.98,436900135
31-Mar-21,92.27,94.20,90.79,92.28,662216982
30-Mar-21,94.58,94.58,91.16,92.27,544614124
29-Mar-21,92.40,94.95,91.36,94.40,524130367
26-Mar-21,91.39,94.70,89.62,92.51,879601243
25-Mar-21,87.93,90.40,85.30,89.41,660551551
24-Mar-21,89.10,91.90,88.01,88.01,714985257
23-Mar-21,88.76,90.00,86.56,87.03,602363242
22-Mar-21,93.15,93.69,89.54,90.55,503169933
19-Mar-21,89.89,95.55,88.29,93.93,1062559812
18-Mar-21,95.74,96.99,86.50,88.20,868251226
17-Mar-21,90.70,96.56,89.50,96.50,705593238
16-Mar-21,91.33,92.66,89.84,91.00,471741000

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PRIO3

cotações, gráficos e mais...