Cotação atual, histórico e gráfico do papel: PRIO3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
10-Jul-25,41.90,42.50,41.65,41.80,340525045
09-Jul-25,43.10,43.32,42.18,42.57,314591244
08-Jul-25,41.81,43.09,41.68,43.08,320627638
07-Jul-25,42.67,42.83,41.63,41.76,326826162
04-Jul-25,42.72,42.82,42.35,42.58,113721579
03-Jul-25,42.28,43.00,41.92,42.58,252944986
02-Jul-25,42.00,42.39,41.76,42.16,281475059
01-Jul-25,42.61,42.66,41.45,41.80,288109160
27-Jun-25,41.80,42.93,41.45,41.87,337640565
26-Jun-25,41.04,42.44,41.04,41.85,353789206
25-Jun-25,41.72,41.92,40.83,41.03,372712267
24-Jun-25,42.33,43.31,40.93,41.56,816821524
23-Jun-25,43.96,44.44,42.64,43.25,652297799
20-Jun-25,43.60,44.00,43.37,43.56,495922879
18-Jun-25,43.96,44.17,43.12,43.70,418719053
17-Jun-25,43.52,44.03,43.16,44.03,443620487
16-Jun-25,43.71,44.32,43.03,43.18,506946638
13-Jun-25,45.65,45.65,43.34,43.98,756663443
12-Jun-25,43.00,43.39,42.57,43.22,297375923
11-Jun-25,43.10,43.85,42.67,43.31,482885969
10-Jun-25,42.62,43.20,42.24,42.57,350738674
09-Jun-25,42.62,42.74,41.66,42.15,279671657
06-Jun-25,41.24,42.60,41.22,42.51,423167945
05-Jun-25,41.32,41.49,40.77,41.05,257404469
04-Jun-25,41.16,42.15,40.61,40.90,510533004
03-Jun-25,39.20,41.40,39.20,40.95,481021605
02-Jun-25,40.50,40.60,39.52,39.74,423815396
30-May-25,39.98,40.23,38.95,38.95,901734777
29-May-25,39.36,40.19,39.25,40.00,274307593
28-May-25,39.63,40.20,39.20,39.20,317715264
27-May-25,39.62,39.87,38.97,39.41,202374277
26-May-25,38.99,39.27,38.85,39.05,188430636
23-May-25,38.53,38.96,38.32,38.80,254363336
22-May-25,39.31,39.82,38.64,38.98,311847947
21-May-25,39.99,40.58,39.40,39.75,290798061
20-May-25,39.39,40.19,39.17,39.74,256427145
19-May-25,39.55,39.64,38.91,39.39,215178326
16-May-25,39.00,39.70,38.92,39.43,578467423
15-May-25,38.52,39.23,38.41,39.00,344311101
14-May-25,39.25,39.87,38.85,39.20,316168903
13-May-25,38.64,39.70,38.44,39.27,362925771
12-May-25,38.00,38.78,37.90,38.56,641425636
09-May-25,37.10,37.70,36.32,36.67,469596965
08-May-25,36.55,37.19,36.40,36.66,301969211
07-May-25,37.17,37.20,35.60,35.73,676448473
06-May-25,36.23,37.51,36.23,36.97,598304788
05-May-25,35.98,36.56,35.18,35.47,479352517
02-May-25,35.91,36.78,35.36,36.43,1154090306
30-Apr-25,34.31,34.75,33.55,33.71,410735653
29-Apr-25,33.48,35.50,33.46,34.66,589673707
28-Apr-25,34.59,35.19,33.57,33.81,400757094
25-Apr-25,34.53,35.49,34.31,34.88,421765575
24-Apr-25,33.56,34.80,33.23,34.51,435140351
23-Apr-25,35.00,35.09,33.25,33.25,411760216
22-Apr-25,34.31,34.89,33.65,34.37,259478398
17-Apr-25,33.90,35.09,33.77,34.56,340340299
16-Apr-25,33.30,33.89,32.90,33.40,467897512
15-Apr-25,33.46,33.66,32.81,33.03,459763087
14-Apr-25,35.16,35.62,33.80,33.82,428990209
11-Apr-25,33.20,34.63,32.86,34.33,540279067
10-Apr-25,35.31,35.31,32.68,32.89,1548077127
09-Apr-25,33.20,36.09,32.69,35.80,934998481
08-Apr-25,34.88,35.51,33.48,33.82,575852622
07-Apr-25,33.13,34.85,33.02,34.51,604529452
04-Apr-25,33.65,34.41,32.90,33.90,1163133509
03-Apr-25,37.24,38.40,36.59,36.83,1001794260
02-Apr-25,39.16,39.93,38.62,39.58,427638363
01-Apr-25,39.85,40.39,39.77,40.06,254998889
31-Mar-25,39.91,40.19,39.51,39.80,228801890
28-Mar-25,40.68,40.68,39.83,40.14,150935067
27-Mar-25,40.60,41.15,40.21,40.66,205637640
26-Mar-25,39.20,41.28,39.12,40.62,386696237
25-Mar-25,39.61,39.90,39.01,39.09,209346762
24-Mar-25,39.04,39.84,38.88,39.50,249279794
21-Mar-25,39.32,39.48,38.61,39.06,732728347
20-Mar-25,39.16,39.53,38.63,39.28,296922160
19-Mar-25,39.90,39.95,39.25,39.27,237384603
18-Mar-25,40.01,40.34,39.50,39.65,228215641
17-Mar-25,39.43,40.04,39.24,39.70,272773723
14-Mar-25,36.76,39.48,36.56,39.35,636655470
13-Mar-25,36.85,37.25,36.47,36.50,278604627
12-Mar-25,37.31,37.32,36.65,36.88,211306568
11-Mar-25,37.60,38.00,36.84,37.16,256365551
10-Mar-25,38.32,38.38,37.38,37.53,293285408
07-Mar-25,37.75,38.98,37.44,38.32,324440743
06-Mar-25,37.68,38.78,37.33,37.48,368775295
05-Mar-25,38.31,38.62,37.01,37.37,521661351
28-Feb-25,39.60,39.91,38.05,38.17,926012428
27-Feb-25,36.84,38.39,36.60,38.20,636145965
26-Feb-25,36.86,36.98,36.02,36.17,252286012
25-Feb-25,36.80,37.43,36.66,36.66,363481924
24-Feb-25,37.84,37.89,36.63,36.73,269643138
21-Feb-25,38.56,38.85,37.44,37.70,392850527
20-Feb-25,39.12,39.40,38.38,38.53,257807585
19-Feb-25,39.00,39.67,38.77,39.01,315656229
18-Feb-25,39.22,39.52,38.96,39.00,252088989
17-Feb-25,39.32,39.89,38.91,39.12,231818255
14-Feb-25,39.17,39.73,38.83,39.43,297148893
13-Feb-25,39.16,39.31,38.61,38.89,720514973
12-Feb-25,39.90,40.04,39.45,39.51,270475710
11-Feb-25,40.40,40.41,39.88,40.30,254747197
10-Feb-25,39.90,40.30,39.71,40.00,234063845
07-Feb-25,40.80,40.82,39.62,39.62,380523109
06-Feb-25,40.35,40.81,40.04,40.57,249615693
05-Feb-25,41.38,41.60,40.34,40.34,290132476
04-Feb-25,40.89,41.68,40.72,41.23,351826702
03-Feb-25,41.10,41.55,40.87,41.23,265027135
31-Jan-25,41.46,41.83,40.95,40.99,287792384
30-Jan-25,40.64,41.68,40.52,41.46,264797882
29-Jan-25,41.52,41.59,40.34,40.42,281012160
28-Jan-25,42.13,42.32,41.32,41.38,194886671
27-Jan-25,40.84,42.26,40.80,42.10,713046045
24-Jan-25,41.48,41.65,41.06,41.15,204304223
23-Jan-25,42.56,42.69,40.95,41.48,490382738
22-Jan-25,42.74,43.02,42.21,42.45,268302251
21-Jan-25,41.98,42.86,41.98,42.72,231784594
20-Jan-25,42.70,43.17,42.58,42.69,258708297
17-Jan-25,42.14,42.76,41.36,42.71,388100717
16-Jan-25,42.78,42.83,41.17,41.97,396457326
15-Jan-25,42.50,43.42,42.16,43.00,941312988
14-Jan-25,42.41,42.58,42.09,42.20,434037782
13-Jan-25,43.09,43.54,42.50,42.53,414002725
10-Jan-25,42.88,43.71,42.46,42.63,731846868
09-Jan-25,41.38,42.04,41.38,41.96,246133419
08-Jan-25,41.79,42.25,41.13,41.40,569723158
07-Jan-25,41.33,42.14,41.11,41.63,282334546
06-Jan-25,41.30,41.95,40.98,40.98,315614366
03-Jan-25,41.26,41.26,40.38,40.62,341912733
02-Jan-25,40.31,41.38,40.21,40.77,298467898
30-Dec-24,40.15,40.65,39.81,40.15,352083732
27-Dec-24,40.18,40.61,39.82,39.91,184053111
26-Dec-24,39.36,40.45,39.25,39.90,205790331
23-Dec-24,39.80,40.15,38.80,39.25,304673345
20-Dec-24,39.50,40.44,39.43,40.27,572907844