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
23/01/2025	-0,94%	-0,13	13,67	13,81	13,56	13,93	3M	605
22/01/2025	2,60%	0,35	13,80	13,61	13,44	13,84	4M	2.077
21/01/2025	-0,88%	-0,12	13,45	13,49	13,34	13,53	1M	648
20/01/2025	-0,07%	-0,01	13,57	13,41	13,30	13,57	2M	531
17/01/2025	0,00%	0,00	13,58	13,58	13,28	13,63	3M	867
16/01/2025	-1,24%	-0,17	13,58	13,68	13,41	13,73	2M	713
15/01/2025	3,31%	0,44	13,75	13,45	13,27	13,75	4M	1.195

14/01/2025	2,62%	0,34	13,31	13,13	12,95	13,31	2M	906
13/01/2025	-0,15%	-0,02	12,97	12,92	12,90	13,19	2M	466
10/01/2025	-2,70%	-0,36	12,99	13,34	12,85	13,34	2M	1.088
09/01/2025	1,52%	0,20	13,35	13,19	13,08	13,44	3M	966
08/01/2025	-1,79%	-0,24	13,15	13,65	13,05	13,65	2M	749
07/01/2025	2,92%	0,38	13,39	13,27	13,17	13,57	5M	1.912
06/01/2025	0,08%	0,01	13,01	12,92	12,87	13,15	5M	1.513
03/01/2025	-1,14%	-0,15	13,00	13,18	13,00	13,57	20M	3.416
02/01/2025	-1,94%	-0,26	13,15	13,46	12,97	13,46	6M	2.057
30/12/2024	-0,37%	-0,05	13,41	13,46	13,27	13,48	4M	970
27/12/2024	2,67%	0,35	13,46	13,40	13,19	13,46	6M	1.875
26/12/2024	-0,68%	-0,09	13,11	13,16	12,93	13,16	3M	1.633
23/12/2024	-2,51%	-0,34	13,20	13,38	12,98	13,38	5M	1.289
20/12/2024	2,58%	0,34	13,54	13,07	13,00	13,55	5M	1.526
19/12/2024	1,62%	0,21	13,20	12,95	12,83	13,20	7M	1.700
18/12/2024	-3,13%	-0,42	12,99	13,45	12,79	13,45	6M	1.964
17/12/2024	-1,25%	-0,17	13,41	13,60	13,26	13,63	4M	1.961
16/12/2024	1,34%	0,18	13,58	13,23	13,23	13,66	3M	1.069
13/12/2024	-1,76%	-0,24	13,40	13,70	13,23	13,70	3M	956
12/12/2024	-4,41%	-0,63	13,64	14,31	13,57	14,31	5M	1.632
11/12/2024	2,00%	0,28	14,27	14,10	13,78	14,27	9M	2.501
10/12/2024	2,64%	0,36	13,99	13,75	13,70	14,10	4M	1.576
09/12/2024	-2,22%	-0,31	13,63	13,93	13,63	14,08	6M	2.285
06/12/2024	-0,43%	-0,06	13,94	13,95	13,80	14,13	4M	1.511
05/12/2024	1,97%	0,27	14,00	13,84	13,84	14,34	7M	2.094
04/12/2024	0,73%	0,10	13,73	13,78	13,52	13,99	3M	1.202
03/12/2024	-0,73%	-0,10	13,63	13,86	13,49	14,05	5M	1.436
02/12/2024	-2,35%	-0,33	13,73	14,09	13,48	14,09	7M	2.235
29/11/2024	0,36%	0,05	14,06	14,05	13,66	14,08	5M	2.245
28/11/2024	-3,98%	-0,58	14,01	14,60	13,89	14,66	5M	2.062
27/11/2024	-3,70%	-0,56	14,59	15,11	14,42	15,33	5M	1.382
26/11/2024	0,33%	0,05	15,15	15,10	14,94	15,24	3M	769
25/11/2024	0,67%	0,10	15,10	15,00	14,89	15,16	3M	955
22/11/2024	-0,40%	-0,06	15,00	15,07	15,00	15,35	4M	1.446
21/11/2024	-1,63%	-0,25	15,06	15,29	14,91	15,29	4M	1.353
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	-	-	10,70	10,68	10,61	10,77	1M	827

Date,Open,High,Low,Close,Volume
23-Jan-25,13.81,13.93,13.56,13.67,3060453
22-Jan-25,13.61,13.84,13.44,13.80,4213759
21-Jan-25,13.49,13.53,13.34,13.45,1410837
20-Jan-25,13.41,13.57,13.30,13.57,1695004
17-Jan-25,13.58,13.63,13.28,13.58,3078072
16-Jan-25,13.68,13.73,13.41,13.58,1872284
15-Jan-25,13.45,13.75,13.27,13.75,4296828
14-Jan-25,13.13,13.31,12.95,13.31,2318999
13-Jan-25,12.92,13.19,12.90,12.97,2397854
10-Jan-25,13.34,13.34,12.85,12.99,2406622
09-Jan-25,13.19,13.44,13.08,13.35,3288761
08-Jan-25,13.65,13.65,13.05,13.15,2083570
07-Jan-25,13.27,13.57,13.17,13.39,5244678
06-Jan-25,12.92,13.15,12.87,13.01,5078266
03-Jan-25,13.18,13.57,13.00,13.00,19962063
02-Jan-25,13.46,13.46,12.97,13.15,5886037
30-Dec-24,13.46,13.48,13.27,13.41,3952357
27-Dec-24,13.40,13.46,13.19,13.46,6457398
26-Dec-24,13.16,13.16,12.93,13.11,3489860
23-Dec-24,13.38,13.38,12.98,13.20,4994458
20-Dec-24,13.07,13.55,13.00,13.54,5126827
19-Dec-24,12.95,13.20,12.83,13.20,7439893
18-Dec-24,13.45,13.45,12.79,12.99,6024779
17-Dec-24,13.60,13.63,13.26,13.41,4459143
16-Dec-24,13.23,13.66,13.23,13.58,3399531
13-Dec-24,13.70,13.70,13.23,13.40,3336728
12-Dec-24,14.31,14.31,13.57,13.64,4897838
11-Dec-24,14.10,14.27,13.78,14.27,8513380
10-Dec-24,13.75,14.10,13.70,13.99,4371833
09-Dec-24,13.93,14.08,13.63,13.63,6109721
06-Dec-24,13.95,14.13,13.80,13.94,3672448
05-Dec-24,13.84,14.34,13.84,14.00,7199372
04-Dec-24,13.78,13.99,13.52,13.73,2756320
03-Dec-24,13.86,14.05,13.49,13.63,4927108
02-Dec-24,14.09,14.09,13.48,13.73,6760523
29-Nov-24,14.05,14.08,13.66,14.06,5075541
28-Nov-24,14.60,14.66,13.89,14.01,5361682
27-Nov-24,15.11,15.33,14.42,14.59,4563652
26-Nov-24,15.10,15.24,14.94,15.15,2967423
25-Nov-24,15.00,15.16,14.89,15.10,3334038
22-Nov-24,15.07,15.35,15.00,15.00,3601323
21-Nov-24,15.29,15.29,14.91,15.06,3859769
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

*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