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
19/11/2024	1,66%	0,25	15,31	15,18	15,09	15,51	5M	1.494
18/11/2024	-1,38%	-0,21	15,06	15,26	14,89	15,31	3M	1.050
14/11/2024	3,53%	0,52	15,27	14,75	14,70	15,55	18M	2.943
13/11/2024	1,58%	0,23	14,75	14,79	14,62	14,96	9M	3.092
12/11/2024	0,41%	0,06	14,52	14,47	14,24	14,62	4M	1.838
11/11/2024	-0,41%	-0,06	14,46	14,27	14,25	14,76	6M	1.288
08/11/2024	-2,09%	-0,31	14,52	14,92	14,33	15,08	13M	3.537

07/11/2024	-0,07%	-0,01	14,83	14,59	14,47	14,98	7M	2.448
06/11/2024	2,70%	0,39	14,84	14,42	14,19	14,84	5M	1.920
05/11/2024	4,48%	0,62	14,45	13,77	13,75	14,45	6M	1.428
04/11/2024	2,07%	0,28	13,83	13,68	13,57	13,93	4M	1.315
01/11/2024	-2,10%	-0,29	13,55	13,85	13,44	13,85	3M	1.053
31/10/2024	0,51%	0,07	13,84	13,77	13,71	13,95	5M	1.131
30/10/2024	1,77%	0,24	13,77	13,47	13,44	13,83	3M	885
29/10/2024	0,59%	0,08	13,53	13,45	13,27	13,60	6M	1.119
28/10/2024	4,26%	0,55	13,45	12,95	12,90	13,47	11M	1.723
25/10/2024	2,30%	0,29	12,90	12,60	12,55	12,94	3M	1.045
24/10/2024	1,61%	0,20	12,61	12,36	12,30	12,72	5M	1.147
23/10/2024	-0,64%	-0,08	12,41	12,41	12,29	12,47	3M	999
22/10/2024	-0,24%	-0,03	12,49	12,46	12,38	12,55	2M	627
21/10/2024	0,16%	0,02	12,52	12,50	12,41	12,56	18M	874
18/10/2024	-2,11%	-0,27	12,50	12,79	12,50	12,80	3M	712
17/10/2024	-1,08%	-0,14	12,77	12,91	12,51	12,91	5M	1.540
16/10/2024	0,78%	0,10	12,91	12,77	12,66	12,98	3M	1.136
15/10/2024	1,03%	0,13	12,81	12,68	12,57	13,05	4M	1.157
14/10/2024	5,14%	0,62	12,68	11,95	11,95	12,95	3M	1.203
11/10/2024	-0,99%	-0,12	12,06	12,11	11,94	12,31	4M	1.270
10/10/2024	0,25%	0,03	12,18	12,07	12,04	12,31	4M	1.038
09/10/2024	-0,82%	-0,10	12,15	12,34	11,97	12,37	5M	1.382
08/10/2024	-0,73%	-0,09	12,25	12,29	12,10	12,32	3M	690
07/10/2024	-0,48%	-0,06	12,34	12,50	12,20	12,58	4M	910
04/10/2024	-0,96%	-0,12	12,40	12,41	12,14	12,52	3M	1.183
03/10/2024	2,37%	0,29	12,52	12,25	12,00	12,52	2M	587
02/10/2024	3,47%	0,41	12,23	11,93	11,92	12,31	3M	1.133
01/10/2024	-3,35%	-0,41	11,82	12,25	11,77	12,25	2M	556
30/09/2024	-0,49%	-0,06	12,23	12,23	12,06	12,56	2M	369
27/09/2024	4,42%	0,52	12,29	11,83	11,77	12,51	2M	439
26/09/2024	-2,40%	-0,29	11,77	12,19	11,77	12,19	4M	1.325
25/09/2024	-3,75%	-0,47	12,06	12,46	12,01	12,53	3M	727
24/09/2024	0,48%	0,06	12,53	12,64	12,38	12,64	2M	670
23/09/2024	-2,65%	-0,34	12,47	12,66	12,47	12,80	5M	845
20/09/2024	-1,46%	-0,19	12,81	13,01	12,76	13,04	1M	544
19/09/2024	-1,81%	-0,24	13,00	13,24	13,00	13,31	3M	802
18/09/2024	1,15%	0,15	13,24	13,09	12,93	13,38	3M	1.170
17/09/2024	-0,46%	-0,06	13,09	13,16	12,97	13,16	2M	490
16/09/2024	-1,13%	-0,15	13,15	13,29	13,04	13,32	2M	724
13/09/2024	1,92%	0,25	13,30	13,07	13,07	13,35	2M	1.014
12/09/2024	-0,76%	-0,10	13,05	13,28	12,97	13,28	2M	956
11/09/2024	0,38%	0,05	13,15	13,19	13,02	13,26	3M	664
10/09/2024	-0,15%	-0,02	13,10	13,05	13,01	13,23	2M	724
09/09/2024	-0,38%	-0,05	13,12	13,17	13,01	13,25	3M	797
06/09/2024	-1,35%	-0,18	13,17	13,42	12,99	13,45	5M	947
05/09/2024	1,91%	0,25	13,35	13,09	12,53	13,56	11M	2.227
04/09/2024	1,24%	0,16	13,10	13,18	12,98	13,30	3M	1.235
03/09/2024	-0,69%	-0,09	12,94	12,78	12,78	13,17	3M	1.169
02/09/2024	-1,88%	-0,25	13,03	13,23	12,80	13,28	5M	2.023
30/08/2024	-0,60%	-0,08	13,28	13,43	13,15	13,43	3M	1.007
29/08/2024	-2,34%	-0,32	13,36	13,69	13,20	13,84	4M	1.185
28/08/2024	-1,23%	-0,17	13,68	13,88	13,49	13,88	3M	1.168
27/08/2024	-0,79%	-0,11	13,85	13,87	13,77	14,14	3M	971
26/08/2024	-2,99%	-0,43	13,96	14,40	13,33	14,51	8M	2.410
23/08/2024	2,20%	0,31	14,39	14,26	14,12	14,57	11M	2.302
22/08/2024	-1,19%	-0,17	14,08	14,31	13,87	14,89	8M	1.649
21/08/2024	15,76%	1,94	14,25	13,50	13,02	14,35	20M	4.594
20/08/2024	1,15%	0,14	12,31	12,22	11,97	12,35	4M	1.776
19/08/2024	1,76%	0,21	12,17	11,96	11,90	12,35	5M	1.564
16/08/2024	-0,42%	-0,05	11,96	11,98	11,73	12,16	3M	1.082
15/08/2024	0,84%	0,10	12,01	11,77	11,77	12,20	2M	891
14/08/2024	4,66%	0,53	11,91	11,41	11,41	12,00	11M	2.782
13/08/2024	-0,18%	-0,02	11,38	11,50	11,17	11,50	3M	1.644
12/08/2024	5,85%	0,63	11,40	10,79	10,77	11,45	4M	1.896
09/08/2024	4,26%	0,44	10,77	10,20	10,16	10,80	6M	1.796
08/08/2024	0,39%	0,04	10,33	10,32	10,06	10,35	3M	1.059
07/08/2024	3,00%	0,30	10,29	10,09	10,09	10,29	1M	644
06/08/2024	-0,70%	-0,07	9,99	10,08	9,98	10,11	2M	906
05/08/2024	-4,73%	-0,50	10,06	10,26	9,96	10,35	3M	890
02/08/2024	4,66%	0,47	10,56	10,05	10,00	10,56	3M	1.394
01/08/2024	-2,04%	-0,21	10,09	10,32	10,00	10,44	3M	815
31/07/2024	-0,10%	-0,01	10,30	10,31	10,24	10,50	3M	902
30/07/2024	-0,96%	-0,10	10,31	10,30	10,27	10,47	1M	630
29/07/2024	-2,71%	-0,29	10,41	10,71	10,24	10,71	2M	941
26/07/2024	3,28%	0,34	10,70	10,34	10,29	10,70	1M	646
25/07/2024	-1,24%	-0,13	10,36	10,49	10,34	10,52	2M	785
24/07/2024	-1,87%	-0,20	10,49	10,70	10,48	10,70	4M	1.171
23/07/2024	-0,56%	-0,06	10,69	10,71	10,61	10,74	2M	700
22/07/2024	0,37%	0,04	10,75	10,71	10,65	10,80	1M	808
19/07/2024	1,23%	0,13	10,71	10,74	10,55	10,76	1M	737
18/07/2024	-2,04%	-0,22	10,58	10,80	10,55	10,80	3M	851
17/07/2024	-0,46%	-0,05	10,80	10,72	10,48	10,94	4M	1.690
16/07/2024	2,17%	0,23	10,85	10,61	10,47	10,85	3M	1.043
15/07/2024	-0,75%	-0,08	10,62	10,70	10,56	10,72	2M	968
12/07/2024	-0,56%	-0,06	10,70	10,68	10,61	10,77	1M	827
11/07/2024	0,75%	0,08	10,76	10,70	10,41	10,83	3M	1.428
10/07/2024	-2,91%	-0,32	10,68	10,99	10,68	11,03	5M	1.139
09/07/2024	-0,63%	-0,07	11,00	10,94	10,93	11,05	2M	742
08/07/2024	-2,98%	-0,34	11,07	11,41	10,90	11,41	6M	1.835
05/07/2024	1,88%	0,21	11,41	11,25	10,93	11,45	2M	769
04/07/2024	4,48%	0,48	11,20	10,80	10,73	11,20	3M	1.358
03/07/2024	1,04%	0,11	10,72	10,60	10,54	10,82	3M	1.149
02/07/2024	0,00%	0,00	10,61	10,54	10,51	10,71	3M	1.155
01/07/2024	-1,76%	-0,19	10,61	10,80	10,45	10,80	3M	1.307
28/06/2024	-0,92%	-0,10	10,80	10,87	10,73	10,90	5M	2.174
27/06/2024	4,21%	0,44	10,90	10,51	10,42	10,90	3M	1.146
26/06/2024	0,58%	0,06	10,46	10,43	10,15	10,47	5M	1.437
25/06/2024	-0,10%	-0,01	10,40	10,34	10,30	10,42	1M	783
24/06/2024	2,16%	0,22	10,41	10,14	10,13	10,47	3M	1.385
21/06/2024	2,31%	0,23	10,19	10,06	9,84	10,22	2M	754
20/06/2024	-2,06%	-0,21	9,96	10,20	9,89	10,28	3M	1.506
19/06/2024	1,50%	0,15	10,17	9,99	9,81	10,17	5M	838
18/06/2024	2,14%	0,21	10,02	10,07	9,75	10,07	3M	1.049
17/06/2024	-4,76%	-0,49	9,81	10,29	9,81	10,29	3M	1.074
14/06/2024	-0,96%	-0,10	10,30	10,41	10,18	10,43	2M	1.333
13/06/2024	-1,79%	-0,19	10,40	10,59	10,40	10,59	2M	629
12/06/2024	-2,84%	-0,31	10,59	10,95	10,59	10,95	3M	1.120
11/06/2024	0,65%	0,07	10,90	10,76	10,75	11,01	3M	1.165
10/06/2024	-1,63%	-0,18	10,83	10,97	10,74	11,02	3M	980
07/06/2024	-2,57%	-0,29	11,01	11,20	10,99	11,21	3M	989
06/06/2024	0,44%	0,05	11,30	11,20	11,16	11,38	3M	926
05/06/2024	-1,40%	-0,16	11,25	11,41	11,12	11,49	4M	1.252
04/06/2024	0,88%	0,10	11,41	11,40	11,26	11,47	3M	1.238
03/06/2024	-1,65%	-0,19	11,31	11,44	11,25	11,45	4M	1.537
31/05/2024	0,35%	0,04	11,50	11,45	11,40	11,61	3M	1.108
29/05/2024	0,44%	0,05	11,46	11,35	11,21	11,51	5M	1.561
28/05/2024	-1,47%	-0,17	11,41	11,58	11,30	11,80	4M	1.591
27/05/2024	-0,43%	-0,05	11,58	11,59	11,50	11,68	5M	957
24/05/2024	-1,02%	-0,12	11,63	11,80	11,51	11,80	4M	1.760
23/05/2024	0,34%	0,04	11,75	11,76	11,54	11,79	2M	724
22/05/2024	-1,68%	-0,20	11,71	11,88	11,62	12,18	4M	1.390
21/05/2024	0,25%	0,03	11,91	11,80	11,80	11,94	1M	655
20/05/2024	-1,49%	-0,18	11,88	11,96	11,79	12,05	5M	1.719
17/05/2024	1,86%	0,22	12,06	11,83	11,63	12,08	3M	1.424
16/05/2024	0,17%	0,02	11,84	11,84	11,59	11,88	8M	1.739
15/05/2024	-0,76%	-0,09	11,82	11,87	11,67	11,91	3M	1.275
14/05/2024	-	-	11,91	12,17	11,79	12,24	4M	1.385

Date,Open,High,Low,Close,Volume
19-Nov-24,15.18,15.51,15.09,15.31,5143259
18-Nov-24,15.26,15.31,14.89,15.06,3046904
14-Nov-24,14.75,15.55,14.70,15.27,18222923
13-Nov-24,14.79,14.96,14.62,14.75,8537273
12-Nov-24,14.47,14.62,14.24,14.52,4459037
11-Nov-24,14.27,14.76,14.25,14.46,5950581
08-Nov-24,14.92,15.08,14.33,14.52,12725021
07-Nov-24,14.59,14.98,14.47,14.83,6706687
06-Nov-24,14.42,14.84,14.19,14.84,5232167
05-Nov-24,13.77,14.45,13.75,14.45,6274243
04-Nov-24,13.68,13.93,13.57,13.83,3664566
01-Nov-24,13.85,13.85,13.44,13.55,3140134
31-Oct-24,13.77,13.95,13.71,13.84,4529280
30-Oct-24,13.47,13.83,13.44,13.77,3000993
29-Oct-24,13.45,13.60,13.27,13.53,5613964
28-Oct-24,12.95,13.47,12.90,13.45,10553232
25-Oct-24,12.60,12.94,12.55,12.90,3459485
24-Oct-24,12.36,12.72,12.30,12.61,5430242
23-Oct-24,12.41,12.47,12.29,12.41,2515074
22-Oct-24,12.46,12.55,12.38,12.49,1947830
21-Oct-24,12.50,12.56,12.41,12.52,18027921
18-Oct-24,12.79,12.80,12.50,12.50,2579820
17-Oct-24,12.91,12.91,12.51,12.77,4587024
16-Oct-24,12.77,12.98,12.66,12.91,2868287
15-Oct-24,12.68,13.05,12.57,12.81,3824735
14-Oct-24,11.95,12.95,11.95,12.68,2703496
11-Oct-24,12.11,12.31,11.94,12.06,3608672
10-Oct-24,12.07,12.31,12.04,12.18,4490174
09-Oct-24,12.34,12.37,11.97,12.15,5065838
08-Oct-24,12.29,12.32,12.10,12.25,2671094
07-Oct-24,12.50,12.58,12.20,12.34,3506979
04-Oct-24,12.41,12.52,12.14,12.40,3220240
03-Oct-24,12.25,12.52,12.00,12.52,2134075
02-Oct-24,11.93,12.31,11.92,12.23,3069366
01-Oct-24,12.25,12.25,11.77,11.82,2205032
30-Sep-24,12.23,12.56,12.06,12.23,1703595
27-Sep-24,11.83,12.51,11.77,12.29,1895470
26-Sep-24,12.19,12.19,11.77,11.77,4246045
25-Sep-24,12.46,12.53,12.01,12.06,3104764
24-Sep-24,12.64,12.64,12.38,12.53,2136649
23-Sep-24,12.66,12.80,12.47,12.47,4973721
20-Sep-24,13.01,13.04,12.76,12.81,1257067
19-Sep-24,13.24,13.31,13.00,13.00,2875767
18-Sep-24,13.09,13.38,12.93,13.24,3296134
17-Sep-24,13.16,13.16,12.97,13.09,1943974
16-Sep-24,13.29,13.32,13.04,13.15,2349865
13-Sep-24,13.07,13.35,13.07,13.30,2294786
12-Sep-24,13.28,13.28,12.97,13.05,2316098
11-Sep-24,13.19,13.26,13.02,13.15,2596811
10-Sep-24,13.05,13.23,13.01,13.10,1780579
09-Sep-24,13.17,13.25,13.01,13.12,2765073
06-Sep-24,13.42,13.45,12.99,13.17,5086003
05-Sep-24,13.09,13.56,12.53,13.35,11392335
04-Sep-24,13.18,13.30,12.98,13.10,2896496
03-Sep-24,12.78,13.17,12.78,12.94,2627840
02-Sep-24,13.23,13.28,12.80,13.03,5004759
30-Aug-24,13.43,13.43,13.15,13.28,2557622
29-Aug-24,13.69,13.84,13.20,13.36,4339809
28-Aug-24,13.88,13.88,13.49,13.68,2596551
27-Aug-24,13.87,14.14,13.77,13.85,3443787
26-Aug-24,14.40,14.51,13.33,13.96,8058191
23-Aug-24,14.26,14.57,14.12,14.39,10724128
22-Aug-24,14.31,14.89,13.87,14.08,8455803
21-Aug-24,13.50,14.35,13.02,14.25,19866217
20-Aug-24,12.22,12.35,11.97,12.31,4075189
19-Aug-24,11.96,12.35,11.90,12.17,4708617
16-Aug-24,11.98,12.16,11.73,11.96,3341741
15-Aug-24,11.77,12.20,11.77,12.01,2344995
14-Aug-24,11.41,12.00,11.41,11.91,10717199
13-Aug-24,11.50,11.50,11.17,11.38,3362692
12-Aug-24,10.79,11.45,10.77,11.40,4432811
09-Aug-24,10.20,10.80,10.16,10.77,6270766
08-Aug-24,10.32,10.35,10.06,10.33,3114069
07-Aug-24,10.09,10.29,10.09,10.29,1177830
06-Aug-24,10.08,10.11,9.98,9.99,2132771
05-Aug-24,10.26,10.35,9.96,10.06,2733218
02-Aug-24,10.05,10.56,10.00,10.56,2803396
01-Aug-24,10.32,10.44,10.00,10.09,3080919
31-Jul-24,10.31,10.50,10.24,10.30,2921867
30-Jul-24,10.30,10.47,10.27,10.31,1202206
29-Jul-24,10.71,10.71,10.24,10.41,2404605
26-Jul-24,10.34,10.70,10.29,10.70,1293195
25-Jul-24,10.49,10.52,10.34,10.36,1668228
24-Jul-24,10.70,10.70,10.48,10.49,3773555
23-Jul-24,10.71,10.74,10.61,10.69,2037336
22-Jul-24,10.71,10.80,10.65,10.75,1412513
19-Jul-24,10.74,10.76,10.55,10.71,1282026
18-Jul-24,10.80,10.80,10.55,10.58,2874865
17-Jul-24,10.72,10.94,10.48,10.80,4064590
16-Jul-24,10.61,10.85,10.47,10.85,2625700
15-Jul-24,10.70,10.72,10.56,10.62,1702033
12-Jul-24,10.68,10.77,10.61,10.70,1496106
11-Jul-24,10.70,10.83,10.41,10.76,3044972
10-Jul-24,10.99,11.03,10.68,10.68,4804443
09-Jul-24,10.94,11.05,10.93,11.00,1965449
08-Jul-24,11.41,11.41,10.90,11.07,6360491
05-Jul-24,11.25,11.45,10.93,11.41,2067554
04-Jul-24,10.80,11.20,10.73,11.20,2838275
03-Jul-24,10.60,10.82,10.54,10.72,2849556
02-Jul-24,10.54,10.71,10.51,10.61,2869230
01-Jul-24,10.80,10.80,10.45,10.61,3118265
28-Jun-24,10.87,10.90,10.73,10.80,5136558
27-Jun-24,10.51,10.90,10.42,10.90,2514967
26-Jun-24,10.43,10.47,10.15,10.46,4728020
25-Jun-24,10.34,10.42,10.30,10.40,1459015
24-Jun-24,10.14,10.47,10.13,10.41,3215428
21-Jun-24,10.06,10.22,9.84,10.19,1893322
20-Jun-24,10.20,10.28,9.89,9.96,3394384
19-Jun-24,9.99,10.17,9.81,10.17,4795754
18-Jun-24,10.07,10.07,9.75,10.02,2702342
17-Jun-24,10.29,10.29,9.81,9.81,2913377
14-Jun-24,10.41,10.43,10.18,10.30,2465487
13-Jun-24,10.59,10.59,10.40,10.40,1810904
12-Jun-24,10.95,10.95,10.59,10.59,2762905
11-Jun-24,10.76,11.01,10.75,10.90,2898876
10-Jun-24,10.97,11.02,10.74,10.83,2919775
07-Jun-24,11.20,11.21,10.99,11.01,3062277
06-Jun-24,11.20,11.38,11.16,11.30,2678461
05-Jun-24,11.41,11.49,11.12,11.25,3983486
04-Jun-24,11.40,11.47,11.26,11.41,3498558
03-Jun-24,11.44,11.45,11.25,11.31,3956710
31-May-24,11.45,11.61,11.40,11.50,2907364
29-May-24,11.35,11.51,11.21,11.46,4742709
28-May-24,11.58,11.80,11.30,11.41,3778586
27-May-24,11.59,11.68,11.50,11.58,4663356
24-May-24,11.80,11.80,11.51,11.63,3912880
23-May-24,11.76,11.79,11.54,11.75,2001367
22-May-24,11.88,12.18,11.62,11.71,4362047
21-May-24,11.80,11.94,11.80,11.91,1387922
20-May-24,11.96,12.05,11.79,11.88,4921036
17-May-24,11.83,12.08,11.63,12.06,2593236
16-May-24,11.84,11.88,11.59,11.84,8044221
15-May-24,11.87,11.91,11.67,11.82,3319311
14-May-24,12.17,12.24,11.79,11.91,4392511

*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