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 |
| 16/08/2019 | -3,71% | -0,62 | 16,08 | 17,00 | 15,81 | 17,15 | 33M | 7.602 |
| 15/08/2019 | -2,51% | -0,43 | 16,70 | 17,60 | 15,85 | 18,10 | 51M | 7.839 |
| 14/08/2019 | -2,39% | -0,42 | 17,13 | 17,22 | 16,59 | 17,39 | 23M | 4.793 |
| 13/08/2019 | 0,92% | 0,16 | 17,55 | 17,39 | 17,12 | 17,78 | 17M | 5.011 |
| 12/08/2019 | -1,25% | -0,22 | 17,39 | 17,65 | 17,21 | 17,99 | 19M | 3.784 |
| 09/08/2019 | 0,74% | 0,13 | 17,61 | 17,30 | 17,30 | 18,00 | 20M | 3.945 |
| 08/08/2019 | 0,29% | 0,05 | 17,48 | 17,50 | 17,21 | 17,64 | 13M | 3.649 |
| 07/08/2019 | -0,97% | -0,17 | 17,43 | 17,60 | 16,98 | 17,68 | 13M | 2.711 |
| 06/08/2019 | -0,11% | -0,02 | 17,60 | 17,65 | 17,55 | 17,90 | 12M | 2.645 |
| 05/08/2019 | -1,01% | -0,18 | 17,62 | 17,53 | 17,44 | 17,93 | 17M | 3.236 |
| 02/08/2019 | 3,79% | 0,65 | 17,80 | 17,30 | 17,15 | 17,80 | 18M | 2.747 |
| 01/08/2019 | -2,56% | -0,45 | 17,15 | 17,70 | 16,91 | 17,86 | 24M | 5.532 |
| 31/07/2019 | -1,35% | -0,24 | 17,60 | 17,87 | 17,41 | 18,19 | 19M | 3.895 |
| 30/07/2019 | 1,02% | 0,18 | 17,84 | 17,50 | 17,38 | 17,90 | 13M | 2.270 |
| 29/07/2019 | -0,56% | -0,10 | 17,66 | 17,77 | 17,61 | 17,95 | 8M | 1.990 |
| 26/07/2019 | -0,22% | -0,04 | 17,76 | 17,74 | 17,56 | 18,19 | 16M | 2.561 |
| 25/07/2019 | -2,57% | -0,47 | 17,80 | 18,49 | 17,55 | 18,64 | 26M | 4.309 |
| 24/07/2019 | 2,07% | 0,37 | 18,27 | 17,98 | 17,77 | 18,95 | 27M | 4.620 |
| 23/07/2019 | -0,11% | -0,02 | 17,90 | 17,81 | 17,60 | 17,99 | 9M | 2.175 |
| 22/07/2019 | 0,11% | 0,02 | 17,92 | 17,90 | 17,25 | 18,20 | 20M | 3.642 |
| 19/07/2019 | -1,49% | -0,27 | 17,90 | 18,11 | 17,74 | 18,24 | 12M | 2.158 |
| 18/07/2019 | -0,33% | -0,06 | 18,17 | 18,35 | 17,73 | 18,38 | 14M | 2.327 |
| 17/07/2019 | -0,38% | -0,07 | 18,23 | 18,40 | 18,01 | 18,55 | 19M | 3.397 |
| 16/07/2019 | -4,98% | -0,96 | 18,30 | 19,30 | 18,19 | 19,54 | 37M | 5.408 |
| 15/07/2019 | 2,61% | 0,49 | 19,26 | 18,99 | 18,70 | 19,44 | 31M | 4.929 |
| 12/07/2019 | 2,68% | 0,49 | 18,77 | 18,45 | 18,32 | 19,20 | 43M | 5.674 |
| 11/07/2019 | 0,61% | 0,11 | 18,28 | 18,45 | 17,72 | 18,65 | 19M | 3.458 |
| 10/07/2019 | 0,94% | 0,17 | 18,17 | 18,50 | 17,43 | 18,98 | 46M | 6.030 |
| 08/07/2019 | 9,76% | 1,60 | 18,00 | 16,65 | 16,52 | 18,10 | 36M | 5.360 |
| 05/07/2019 | 2,18% | 0,35 | 16,40 | 16,06 | 15,88 | 16,40 | 9M | 1.637 |
| 04/07/2019 | -0,25% | -0,04 | 16,05 | 16,14 | 15,92 | 16,40 | 12M | 1.777 |
| 03/07/2019 | 2,68% | 0,42 | 16,09 | 15,81 | 15,48 | 16,09 | 9M | 1.868 |
| 02/07/2019 | -1,51% | -0,24 | 15,67 | 15,94 | 15,60 | 16,09 | 12M | 3.175 |
| 01/07/2019 | 0,89% | 0,14 | 15,91 | 16,20 | 15,80 | 16,30 | 14M | 3.415 |
| 28/06/2019 | 2,07% | 0,32 | 15,77 | 15,82 | 15,37 | 15,98 | 19M | 4.346 |
| 27/06/2019 | -1,59% | -0,25 | 15,45 | 15,74 | 15,31 | 15,84 | 15M | 2.736 |
| 26/06/2019 | 0,13% | 0,02 | 15,70 | 16,00 | 15,67 | 16,20 | 13M | 2.555 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,17.00,17.15,15.81,16.08,33340446
15-Aug-19,17.60,18.10,15.85,16.70,51368138
14-Aug-19,17.22,17.39,16.59,17.13,23047076
13-Aug-19,17.39,17.78,17.12,17.55,17475190
12-Aug-19,17.65,17.99,17.21,17.39,18544742
09-Aug-19,17.30,18.00,17.30,17.61,19845746
08-Aug-19,17.50,17.64,17.21,17.48,13189715
07-Aug-19,17.60,17.68,16.98,17.43,13483637
06-Aug-19,17.65,17.90,17.55,17.60,11512947
05-Aug-19,17.53,17.93,17.44,17.62,16749231
02-Aug-19,17.30,17.80,17.15,17.80,17799831
01-Aug-19,17.70,17.86,16.91,17.15,24234272
31-Jul-19,17.87,18.19,17.41,17.60,19164404
30-Jul-19,17.50,17.90,17.38,17.84,12591745
29-Jul-19,17.77,17.95,17.61,17.66,8433078
26-Jul-19,17.74,18.19,17.56,17.76,16025378
25-Jul-19,18.49,18.64,17.55,17.80,25569814
24-Jul-19,17.98,18.95,17.77,18.27,27471924
23-Jul-19,17.81,17.99,17.60,17.90,9384758
22-Jul-19,17.90,18.20,17.25,17.92,20236064
19-Jul-19,18.11,18.24,17.74,17.90,12249449
18-Jul-19,18.35,18.38,17.73,18.17,14073206
17-Jul-19,18.40,18.55,18.01,18.23,19087958
16-Jul-19,19.30,19.54,18.19,18.30,36993059
15-Jul-19,18.99,19.44,18.70,19.26,31223278
12-Jul-19,18.45,19.20,18.32,18.77,42518409
11-Jul-19,18.45,18.65,17.72,18.28,19129402
10-Jul-19,18.50,18.98,17.43,18.17,45720268
08-Jul-19,16.65,18.10,16.52,18.00,36468462
05-Jul-19,16.06,16.40,15.88,16.40,8811167
04-Jul-19,16.14,16.40,15.92,16.05,11688398
03-Jul-19,15.81,16.09,15.48,16.09,9142954
02-Jul-19,15.94,16.09,15.60,15.67,11777885
01-Jul-19,16.20,16.30,15.80,15.91,14277860
28-Jun-19,15.82,15.98,15.37,15.77,19428721
27-Jun-19,15.74,15.84,15.31,15.45,15478416
26-Jun-19,16.00,16.20,15.67,15.70,12908771
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-19,20.05,20.36,19.77,19.80,23263739
21-Mar-19,20.40,20.70,19.65,20.50,23263739
20-Mar-19,19.71,20.67,19.61,20.27,23263739
19-Mar-19,20.70,20.75,19.50,19.50,23263739
18-Mar-19,20.41,21.63,19.99,20.30,23263739
15-Mar-19,19.04,20.24,19.03,20.03,23263739
14-Mar-19,18.11,18.59,17.92,18.56,23263739
13-Mar-19,17.87,18.30,17.11,17.85,23263739
12-Mar-19,18.15,19.41,17.50,17.60,23263739
11-Mar-19,17.67,18.80,17.58,18.21,23263739
08-Mar-19,18.10,18.10,17.44,17.50,23263739
07-Mar-19,17.19,18.40,16.90,18.12,23263739
06-Mar-19,17.50,17.76,16.60,17.03,23263739
01-Mar-19,152.20,168.00,150.61,168.00,23263739
28-Feb-19,155.00,156.99,148.20,150.98,23263739
27-Feb-19,141.98,153.27,140.50,152.44,23263739
26-Feb-19,142.90,143.00,139.10,141.80,23263739
25-Feb-19,143.55,145.98,140.70,142.90,23263739
22-Feb-19,139.50,145.87,136.75,142.61,23263739
21-Feb-19,140.00,143.60,138.21,138.65,23263739
20-Feb-19,137.69,140.60,134.25,138.00,23263739
19-Feb-19,135.36,138.00,135.36,135.63,23263739
18-Feb-19,135.06,137.40,131.10,134.90,23263739
15-Feb-19,135.70,141.00,132.87,135.00,23263739
14-Feb-19,126.75,142.00,125.00,134.96,23263739
13-Feb-19,117.20,126.20,117.20,126.20,23263739
12-Feb-19,116.98,117.43,114.10,115.89,23263739
11-Feb-19,113.98,117.50,112.17,116.00,23263739
08-Feb-19,113.90,115.65,111.65,112.05,23263739
07-Feb-19,115.52,117.55,112.00,113.20,23263739
06-Feb-19,111.48,118.99,111.47,115.98,23263739
05-Feb-19,111.53,111.55,108.02,109.22,23263739
04-Feb-19,113.50,114.30,109.18,110.63,23263739
*exoneração de responsabilidade