Cotação atual, histórico e gráfico do papel: PRNR3

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 PRNR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/05/2026	0,59%	0,11	18,65	18,54	18,42	18,86	6M	1.941
04/05/2026	-1,44%	-0,27	18,54	18,80	18,43	18,89	5M	1.612
30/04/2026	-1,00%	-0,19	18,81	19,20	18,63	19,23	9M	2.296
29/04/2026	-2,66%	-0,52	19,00	19,51	18,98	19,51	6M	1.719
28/04/2026	-0,81%	-0,16	19,52	19,68	19,20	19,68	8M	2.758
27/04/2026	-1,75%	-0,35	19,68	20,00	19,55	20,14	11M	2.783
24/04/2026	-1,52%	-0,31	20,03	20,36	19,90	20,36	7M	1.838

23/04/2026	-1,17%	-0,24	20,34	20,51	20,16	20,76	8M	2.242
22/04/2026	-2,23%	-0,47	20,58	21,08	20,38	21,15	9M	2.066
20/04/2026	0,62%	0,13	21,05	21,00	20,79	21,26	4M	1.208
17/04/2026	-0,71%	-0,15	20,92	21,40	20,71	21,44	7M	2.023
16/04/2026	-2,27%	-0,49	21,07	21,56	20,74	21,84	11M	2.656
15/04/2026	0,84%	0,18	21,56	21,18	21,18	21,95	9M	1.868
14/04/2026	2,49%	0,52	21,38	20,96	20,96	21,49	14M	3.232
13/04/2026	1,96%	0,40	20,86	20,26	20,26	20,91	9M	2.529
10/04/2026	0,54%	0,11	20,46	20,35	20,22	20,69	7M	1.692
09/04/2026	1,24%	0,25	20,35	20,33	20,00	20,35	10M	2.634
08/04/2026	1,41%	0,28	20,10	20,71	20,10	20,99	18M	2.517
07/04/2026	-0,20%	-0,04	19,82	20,00	19,27	20,00	11M	2.901
06/04/2026	-0,75%	-0,15	19,86	20,37	19,72	20,55	10M	2.218
02/04/2026	2,04%	0,40	20,01	19,60	19,10	20,20	9M	1.869
01/04/2026	0,56%	0,11	19,61	19,50	19,38	19,97	10M	2.647
31/03/2026	5,29%	0,98	19,50	18,72	18,72	19,50	17M	3.705
30/03/2026	-0,48%	-0,09	18,52	18,61	18,52	18,84	9M	2.021
27/03/2026	-2,16%	-0,41	18,61	19,20	18,50	19,20	10M	2.566
26/03/2026	-1,55%	-0,30	19,02	19,32	18,79	19,35	12M	2.688
25/03/2026	-0,87%	-0,17	19,32	19,88	19,23	19,88	12M	2.689
24/03/2026	-1,71%	-0,34	19,49	19,83	19,29	19,83	6M	1.523
23/03/2026	4,92%	0,93	19,83	18,98	18,98	20,08	8M	2.192
20/03/2026	-3,57%	-0,70	18,90	19,59	18,72	19,63	9M	2.388
19/03/2026	-1,51%	-0,30	19,60	19,92	19,11	19,92	14M	3.377
18/03/2026	-1,00%	-0,20	19,90	19,99	19,73	20,20	8M	2.276
17/03/2026	-1,28%	-0,26	20,10	20,40	19,81	20,56	12M	3.039
16/03/2026	4,95%	0,96	20,36	19,51	19,51	20,67	16M	3.155
13/03/2026	-4,48%	-0,91	19,40	20,00	19,29	20,41	22M	5.127
12/03/2026	-3,10%	-0,65	20,31	20,95	20,25	20,95	12M	2.777
11/03/2026	0,00%	0,00	20,96	21,40	20,69	21,42	6M	1.410
10/03/2026	3,25%	0,66	20,96	20,40	20,13	21,30	11M	1.951
09/03/2026	0,25%	0,05	20,30	20,23	19,75	20,33	11M	2.869
06/03/2026	-2,64%	-0,55	20,25	20,75	20,05	20,77	9M	2.585
05/03/2026	-2,39%	-0,51	20,80	21,24	20,64	21,30	9M	2.539
04/03/2026	1,14%	0,24	21,31	21,39	21,15	21,65	6M	1.835
03/03/2026	-3,75%	-0,82	21,07	21,40	20,28	21,43	17M	5.026
02/03/2026	0,74%	0,16	21,89	21,67	21,36	21,99	16M	2.484
27/02/2026	-1,09%	-0,24	21,73	21,88	21,61	21,93	8M	1.890
26/02/2026	0,73%	0,16	21,97	21,77	21,66	22,00	10M	2.936
25/02/2026	-0,18%	-0,04	21,81	21,85	21,00	21,89	17M	3.525
24/02/2026	0,51%	0,11	21,85	21,72	21,63	22,00	8M	1.893
23/02/2026	-0,73%	-0,16	21,74	21,84	21,10	22,09	14M	2.867
20/02/2026	1,86%	0,40	21,90	21,45	21,39	22,00	23M	4.616
19/02/2026	2,38%	0,50	21,50	21,00	20,83	21,62	16M	3.367
18/02/2026	1,99%	0,41	21,00	20,65	20,65	21,00	18M	3.831
13/02/2026	3,57%	0,71	20,59	19,60	19,48	20,59	14M	3.965
12/02/2026	-0,40%	-0,08	19,88	19,99	19,44	20,00	8M	2.073
11/02/2026	1,22%	0,24	19,96	19,72	19,64	20,18	9M	2.781
10/02/2026	1,75%	0,34	19,72	19,38	19,17	19,72	7M	1.966
09/02/2026	0,21%	0,04	19,38	19,28	19,11	19,48	6M	1.699
06/02/2026	-0,36%	-0,07	19,34	19,55	18,77	19,56	28M	5.344
05/02/2026	3,80%	0,71	19,41	18,69	18,69	19,67	18M	5.649
04/02/2026	-0,80%	-0,15	18,70	18,89	18,37	18,99	9M	2.645
03/02/2026	4,37%	0,79	18,85	18,28	18,15	19,02	18M	4.556
02/02/2026	3,20%	0,56	18,06	17,79	17,55	18,38	13M	3.336
30/01/2026	1,51%	0,26	17,50	17,10	17,06	17,58	8M	2.269
29/01/2026	-0,46%	-0,08	17,24	17,32	16,92	17,39	6M	2.128
28/01/2026	0,87%	0,15	17,32	17,23	17,18	17,43	5M	1.603
27/01/2026	1,30%	0,22	17,17	16,96	16,96	17,33	7M	2.402
26/01/2026	0,65%	0,11	16,95	16,92	16,47	17,04	4M	1.100
23/01/2026	1,51%	0,25	16,84	16,50	16,37	16,84	6M	2.073
22/01/2026	1,97%	0,32	16,59	16,27	16,13	16,77	7M	2.178
21/01/2026	1,50%	0,24	16,27	16,10	15,96	16,31	9M	1.716
20/01/2026	0,63%	0,10	16,03	15,99	15,76	16,03	3M	1.088
19/01/2026	-0,25%	-0,04	15,93	16,00	15,85	16,04	3M	819
16/01/2026	-0,31%	-0,05	15,97	16,19	15,85	16,19	3M	994
15/01/2026	-1,72%	-0,28	16,02	16,43	16,02	16,43	8M	1.580
14/01/2026	0,49%	0,08	16,30	16,16	15,95	16,43	6M	1.224
13/01/2026	-2,29%	-0,38	16,22	16,68	16,01	16,68	8M	1.589
12/01/2026	5,33%	0,84	16,60	16,46	16,31	16,95	17M	4.620
09/01/2026	-0,06%	-0,01	15,76	15,77	15,59	15,85	5M	1.539
08/01/2026	-0,19%	-0,03	15,77	16,00	15,55	16,00	6M	2.116
07/01/2026	-2,17%	-0,35	15,80	16,20	15,67	16,20	4M	1.085
06/01/2026	-1,52%	-0,25	16,15	16,44	15,99	16,75	6M	1.970
05/01/2026	2,95%	0,47	16,40	16,13	15,87	16,45	6M	2.291
02/01/2026	0,13%	0,02	15,93	16,07	15,87	16,12	3M	956
30/12/2025	-1,55%	-0,25	15,91	16,31	15,91	16,31	9M	2.336
29/12/2025	-0,86%	-0,14	16,16	16,30	16,05	16,30	3M	773
26/12/2025	0,18%	0,03	16,30	16,17	15,99	16,30	3M	1.083
23/12/2025	3,04%	0,48	16,27	15,87	15,66	16,30	6M	2.482
22/12/2025	0,64%	0,10	15,79	15,86	15,54	15,86	4M	1.234
19/12/2025	0,13%	0,02	15,69	15,69	15,67	15,86	14M	1.662
18/12/2025	-0,51%	-0,08	15,67	15,88	15,57	15,88	4M	1.531
17/12/2025	-2,48%	-0,40	15,75	16,20	15,63	16,20	5M	1.220
16/12/2025	-1,28%	-0,21	16,15	16,26	16,03	16,29	5M	1.397
15/12/2025	-1,27%	-0,21	16,36	16,64	16,36	16,70	5M	1.111
12/12/2025	0,55%	0,09	16,57	16,30	16,30	16,65	4M	1.514
11/12/2025	0,24%	0,04	16,48	16,35	16,32	16,50	3M	963
10/12/2025	0,18%	0,03	16,44	16,41	16,10	16,52	5M	1.517
09/12/2025	0,00%	0,00	16,41	16,43	15,98	16,63	6M	2.224
08/12/2025	1,55%	0,25	16,41	16,31	16,00	16,41	4M	1.412
05/12/2025	-4,21%	-0,71	16,16	16,87	16,02	16,89	9M	2.675
04/12/2025	0,12%	0,02	16,87	16,86	16,26	16,97	8M	1.743
03/12/2025	0,54%	0,09	16,85	16,79	16,51	16,88	6M	2.261
02/12/2025	0,96%	0,16	16,76	16,59	16,46	16,76	4M	1.160
01/12/2025	1,28%	0,21	16,60	16,39	16,19	16,84	11M	3.723
28/11/2025	5,81%	0,90	16,39	15,56	15,49	16,40	9M	2.572
27/11/2025	0,00%	0,00	15,49	15,49	15,40	15,57	2M	540
26/11/2025	1,37%	0,21	15,49	15,35	15,24	15,54	7M	2.192
25/11/2025	-0,07%	-0,01	15,28	15,29	15,15	15,45	3M	938
24/11/2025	0,53%	0,08	15,29	15,38	15,11	15,48	3M	1.026
21/11/2025	-1,62%	-0,25	15,21	15,39	15,12	15,48	13M	1.721
19/11/2025	-0,90%	-0,14	15,46	15,60	15,37	15,60	4M	1.550
18/11/2025	-1,14%	-0,18	15,60	15,65	15,42	15,65	5M	1.389
17/11/2025	-2,65%	-0,43	15,78	16,10	15,73	16,12	6M	1.423
14/11/2025	0,87%	0,14	16,21	16,05	15,91	16,32	15M	1.543
13/11/2025	-1,17%	-0,19	16,07	16,33	15,86	16,39	15M	2.174
12/11/2025	-0,18%	-0,03	16,26	16,26	16,05	16,48	15M	2.271
11/11/2025	2,65%	0,42	16,29	15,99	15,92	16,35	15M	3.331
10/11/2025	4,20%	0,64	15,87	15,50	15,50	15,90	23M	3.280
07/11/2025	1,53%	0,23	15,23	14,90	14,90	15,42	10M	2.122
06/11/2025	-1,12%	-0,17	15,00	15,27	14,75	15,36	9M	1.819
05/11/2025	0,46%	0,07	15,17	15,16	14,80	15,21	8M	2.406
04/11/2025	-0,79%	-0,12	15,10	15,08	15,04	15,23	3M	923
03/11/2025	-0,52%	-0,08	15,22	15,37	15,08	15,37	5M	1.594
31/10/2025	2,82%	0,42	15,30	15,05	15,00	15,33	6M	1.130
30/10/2025	-0,73%	-0,11	14,88	15,10	14,82	15,20	5M	1.839
29/10/2025	-0,66%	-0,10	14,99	15,20	14,95	15,32	5M	1.238
28/10/2025	-1,37%	-0,21	15,09	15,30	14,92	15,30	6M	1.612
27/10/2025	-0,20%	-0,03	15,30	15,43	15,21	15,50	6M	1.424
24/10/2025	2,75%	0,41	15,33	14,92	14,92	15,35	3M	1.179
23/10/2025	1,22%	0,18	14,92	14,91	14,70	14,97	7M	1.858
22/10/2025	0,20%	0,03	14,74	14,85	14,57	14,98	5M	1.394
21/10/2025	-1,14%	-0,17	14,71	15,00	14,63	15,00	6M	2.066
20/10/2025	-0,20%	-0,03	14,88	15,03	14,81	15,06	6M	1.882
17/10/2025	1,91%	0,28	14,91	14,58	14,43	14,91	9M	2.417
16/10/2025	-	-	14,63	15,07	14,62	15,17	12M	3.172

Date,Open,High,Low,Close,Volume
05-May-26,18.54,18.86,18.42,18.65,6379285
04-May-26,18.80,18.89,18.43,18.54,4859816
30-Apr-26,19.20,19.23,18.63,18.81,9295588
29-Apr-26,19.51,19.51,18.98,19.00,6333268
28-Apr-26,19.68,19.68,19.20,19.52,7879092
27-Apr-26,20.00,20.14,19.55,19.68,10922117
24-Apr-26,20.36,20.36,19.90,20.03,7178433
23-Apr-26,20.51,20.76,20.16,20.34,7811424
22-Apr-26,21.08,21.15,20.38,20.58,8524309
20-Apr-26,21.00,21.26,20.79,21.05,3949692
17-Apr-26,21.40,21.44,20.71,20.92,7382758
16-Apr-26,21.56,21.84,20.74,21.07,11364315
15-Apr-26,21.18,21.95,21.18,21.56,9060930
14-Apr-26,20.96,21.49,20.96,21.38,13500012
13-Apr-26,20.26,20.91,20.26,20.86,8694017
10-Apr-26,20.35,20.69,20.22,20.46,6947150
09-Apr-26,20.33,20.35,20.00,20.35,10340577
08-Apr-26,20.71,20.99,20.10,20.10,18167838
07-Apr-26,20.00,20.00,19.27,19.82,11340204
06-Apr-26,20.37,20.55,19.72,19.86,9543515
02-Apr-26,19.60,20.20,19.10,20.01,8659166
01-Apr-26,19.50,19.97,19.38,19.61,10199750
31-Mar-26,18.72,19.50,18.72,19.50,16605054
30-Mar-26,18.61,18.84,18.52,18.52,8720236
27-Mar-26,19.20,19.20,18.50,18.61,9831963
26-Mar-26,19.32,19.35,18.79,19.02,12484430
25-Mar-26,19.88,19.88,19.23,19.32,11796137
24-Mar-26,19.83,19.83,19.29,19.49,5909115
23-Mar-26,18.98,20.08,18.98,19.83,8129277
20-Mar-26,19.59,19.63,18.72,18.90,8950081
19-Mar-26,19.92,19.92,19.11,19.60,14443900
18-Mar-26,19.99,20.20,19.73,19.90,7852267
17-Mar-26,20.40,20.56,19.81,20.10,11983545
16-Mar-26,19.51,20.67,19.51,20.36,16387144
13-Mar-26,20.00,20.41,19.29,19.40,22390686
12-Mar-26,20.95,20.95,20.25,20.31,11774122
11-Mar-26,21.40,21.42,20.69,20.96,5830857
10-Mar-26,20.40,21.30,20.13,20.96,10589185
09-Mar-26,20.23,20.33,19.75,20.30,11298321
06-Mar-26,20.75,20.77,20.05,20.25,9154410
05-Mar-26,21.24,21.30,20.64,20.80,9407048
04-Mar-26,21.39,21.65,21.15,21.31,6415611
03-Mar-26,21.40,21.43,20.28,21.07,17352935
02-Mar-26,21.67,21.99,21.36,21.89,15827944
27-Feb-26,21.88,21.93,21.61,21.73,8192749
26-Feb-26,21.77,22.00,21.66,21.97,10302990
25-Feb-26,21.85,21.89,21.00,21.81,17346925
24-Feb-26,21.72,22.00,21.63,21.85,8274335
23-Feb-26,21.84,22.09,21.10,21.74,13518200
20-Feb-26,21.45,22.00,21.39,21.90,22915771
19-Feb-26,21.00,21.62,20.83,21.50,16290579
18-Feb-26,20.65,21.00,20.65,21.00,17575767
13-Feb-26,19.60,20.59,19.48,20.59,14370294
12-Feb-26,19.99,20.00,19.44,19.88,8124975
11-Feb-26,19.72,20.18,19.64,19.96,9448358
10-Feb-26,19.38,19.72,19.17,19.72,6730645
09-Feb-26,19.28,19.48,19.11,19.38,5921260
06-Feb-26,19.55,19.56,18.77,19.34,27660504
05-Feb-26,18.69,19.67,18.69,19.41,17780866
04-Feb-26,18.89,18.99,18.37,18.70,8936421
03-Feb-26,18.28,19.02,18.15,18.85,18325435
02-Feb-26,17.79,18.38,17.55,18.06,12571678
30-Jan-26,17.10,17.58,17.06,17.50,8486964
29-Jan-26,17.32,17.39,16.92,17.24,5779494
28-Jan-26,17.23,17.43,17.18,17.32,5455303
27-Jan-26,16.96,17.33,16.96,17.17,7204743
26-Jan-26,16.92,17.04,16.47,16.95,4405025
23-Jan-26,16.50,16.84,16.37,16.84,5920630
22-Jan-26,16.27,16.77,16.13,16.59,7010995
21-Jan-26,16.10,16.31,15.96,16.27,8861667
20-Jan-26,15.99,16.03,15.76,16.03,2913179
19-Jan-26,16.00,16.04,15.85,15.93,3113762
16-Jan-26,16.19,16.19,15.85,15.97,3164701
15-Jan-26,16.43,16.43,16.02,16.02,7923030
14-Jan-26,16.16,16.43,15.95,16.30,5958125
13-Jan-26,16.68,16.68,16.01,16.22,7987962
12-Jan-26,16.46,16.95,16.31,16.60,17383008
09-Jan-26,15.77,15.85,15.59,15.76,5481878
08-Jan-26,16.00,16.00,15.55,15.77,6076835
07-Jan-26,16.20,16.20,15.67,15.80,4221602
06-Jan-26,16.44,16.75,15.99,16.15,6225834
05-Jan-26,16.13,16.45,15.87,16.40,5881648
02-Jan-26,16.07,16.12,15.87,15.93,3436630
30-Dec-25,16.31,16.31,15.91,15.91,9418867
29-Dec-25,16.30,16.30,16.05,16.16,3240516
26-Dec-25,16.17,16.30,15.99,16.30,3279840
23-Dec-25,15.87,16.30,15.66,16.27,6186489
22-Dec-25,15.86,15.86,15.54,15.79,4079303
19-Dec-25,15.69,15.86,15.67,15.69,13664166
18-Dec-25,15.88,15.88,15.57,15.67,3865793
17-Dec-25,16.20,16.20,15.63,15.75,5281105
16-Dec-25,16.26,16.29,16.03,16.15,5484697
15-Dec-25,16.64,16.70,16.36,16.36,5019831
12-Dec-25,16.30,16.65,16.30,16.57,4096429
11-Dec-25,16.35,16.50,16.32,16.48,3027670
10-Dec-25,16.41,16.52,16.10,16.44,4700057
09-Dec-25,16.43,16.63,15.98,16.41,5797362
08-Dec-25,16.31,16.41,16.00,16.41,4451252
05-Dec-25,16.87,16.89,16.02,16.16,9028439
04-Dec-25,16.86,16.97,16.26,16.87,7674799
03-Dec-25,16.79,16.88,16.51,16.85,5964428
02-Dec-25,16.59,16.76,16.46,16.76,3501643
01-Dec-25,16.39,16.84,16.19,16.60,10950114
28-Nov-25,15.56,16.40,15.49,16.39,8753188
27-Nov-25,15.49,15.57,15.40,15.49,1938976
26-Nov-25,15.35,15.54,15.24,15.49,7449382
25-Nov-25,15.29,15.45,15.15,15.28,2858772
24-Nov-25,15.38,15.48,15.11,15.29,3029142
21-Nov-25,15.39,15.48,15.12,15.21,12531340
19-Nov-25,15.60,15.60,15.37,15.46,4127648
18-Nov-25,15.65,15.65,15.42,15.60,4675364
17-Nov-25,16.10,16.12,15.73,15.78,5858240
14-Nov-25,16.05,16.32,15.91,16.21,15124022
13-Nov-25,16.33,16.39,15.86,16.07,15034049
12-Nov-25,16.26,16.48,16.05,16.26,14960681
11-Nov-25,15.99,16.35,15.92,16.29,15457098
10-Nov-25,15.50,15.90,15.50,15.87,22739064
07-Nov-25,14.90,15.42,14.90,15.23,9829698
06-Nov-25,15.27,15.36,14.75,15.00,8580910
05-Nov-25,15.16,15.21,14.80,15.17,8475040
04-Nov-25,15.08,15.23,15.04,15.10,2828097
03-Nov-25,15.37,15.37,15.08,15.22,5395341
31-Oct-25,15.05,15.33,15.00,15.30,6007089
30-Oct-25,15.10,15.20,14.82,14.88,4987389
29-Oct-25,15.20,15.32,14.95,14.99,5099950
28-Oct-25,15.30,15.30,14.92,15.09,5657853
27-Oct-25,15.43,15.50,15.21,15.30,5873655
24-Oct-25,14.92,15.35,14.92,15.33,3294087
23-Oct-25,14.91,14.97,14.70,14.92,6522139
22-Oct-25,14.85,14.98,14.57,14.74,4692718
21-Oct-25,15.00,15.00,14.63,14.71,5721585
20-Oct-25,15.03,15.06,14.81,14.88,5675257
17-Oct-25,14.58,14.91,14.43,14.91,8586837
16-Oct-25,15.07,15.17,14.62,14.63,12344918

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PRNR3