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
16/05/2025	0,12%	0,02	16,95	16,80	16,71	17,06	4M	828
15/05/2025	5,88%	0,94	16,93	16,14	16,00	17,26	5M	1.414
14/05/2025	-1,42%	-0,23	15,99	16,26	15,90	16,31	6M	918
13/05/2025	-0,06%	-0,01	16,22	16,27	16,10	16,50	2M	745
12/05/2025	-1,93%	-0,32	16,23	16,70	16,08	16,70	3M	1.232
09/05/2025	1,29%	0,21	16,55	16,71	16,20	16,71	5M	1.778
08/05/2025	2,77%	0,44	16,34	16,09	16,01	16,65	4M	1.288

07/05/2025	-1,43%	-0,23	15,90	16,08	15,77	16,39	4M	1.336
06/05/2025	-1,59%	-0,26	16,13	16,45	16,09	16,51	2M	742
05/05/2025	-3,13%	-0,53	16,39	17,00	16,32	17,00	4M	1.494
02/05/2025	-0,18%	-0,03	16,92	16,94	16,64	17,22	4M	1.032
30/04/2025	-0,94%	-0,16	16,95	17,11	16,70	17,11	5M	1.286
29/04/2025	-0,98%	-0,17	17,11	17,13	17,07	17,38	2M	681
28/04/2025	0,64%	0,11	17,28	17,21	17,18	17,46	2M	595
25/04/2025	-1,89%	-0,33	17,17	17,69	17,17	17,69	6M	1.311
24/04/2025	0,06%	0,01	17,50	17,65	17,38	17,72	5M	1.278
23/04/2025	-1,41%	-0,25	17,49	17,74	17,47	17,87	8M	1.147
22/04/2025	0,51%	0,09	17,74	17,65	17,35	17,74	3M	1.119
17/04/2025	1,38%	0,24	17,65	17,26	17,20	17,77	8M	1.642
16/04/2025	-1,42%	-0,25	17,41	17,49	17,24	17,54	3M	1.147
15/04/2025	1,61%	0,28	17,66	17,42	17,29	17,78	8M	1.867
14/04/2025	1,64%	0,28	17,38	17,38	17,15	17,40	2M	641
11/04/2025	1,79%	0,30	17,10	16,75	16,69	17,19	2M	842
10/04/2025	-2,38%	-0,41	16,80	17,10	16,76	17,15	4M	1.082
09/04/2025	3,43%	0,57	17,21	16,65	16,34	17,21	8M	2.517
08/04/2025	-0,18%	-0,03	16,64	16,83	16,35	17,04	3M	1.164
07/04/2025	-1,24%	-0,21	16,67	16,70	16,32	17,07	5M	1.776
04/04/2025	-2,54%	-0,44	16,88	17,24	16,66	17,25	3M	848
03/04/2025	1,52%	0,26	17,32	16,97	16,97	17,50	4M	1.583
02/04/2025	-1,16%	-0,20	17,06	17,34	17,06	17,34	2M	631
01/04/2025	2,98%	0,50	17,26	16,75	16,66	17,50	6M	2.475
31/03/2025	0,12%	0,02	16,76	16,90	16,50	16,90	4M	1.301
28/03/2025	-2,16%	-0,37	16,74	17,07	16,62	17,08	3M	933
27/03/2025	1,06%	0,18	17,11	16,82	16,82	17,21	5M	1.916
26/03/2025	-1,68%	-0,29	16,93	17,29	16,90	17,33	5M	1.582
25/03/2025	0,94%	0,16	17,22	17,10	16,90	17,39	5M	1.456
24/03/2025	-1,90%	-0,33	17,06	17,39	17,06	17,39	4M	1.123
21/03/2025	-0,57%	-0,10	17,39	17,51	17,25	17,52	5M	1.551
20/03/2025	-1,91%	-0,34	17,49	17,86	17,43	17,91	6M	1.067
19/03/2025	1,71%	0,30	17,83	17,37	17,36	17,90	8M	2.270
18/03/2025	-0,96%	-0,17	17,53	17,69	17,42	17,83	5M	1.621
17/03/2025	1,43%	0,25	17,70	17,50	17,42	17,97	7M	2.089
14/03/2025	1,51%	0,26	17,45	17,35	16,50	17,49	15M	4.100
13/03/2025	4,06%	0,67	17,19	16,58	16,30	17,33	12M	2.237
12/03/2025	1,10%	0,18	16,52	16,24	16,24	16,60	4M	589
11/03/2025	0,25%	0,04	16,34	16,19	16,14	16,50	12M	841
10/03/2025	0,25%	0,04	16,30	16,34	16,13	16,35	3M	394
07/03/2025	0,00%	0,00	16,26	16,32	16,05	16,60	4M	1.263
06/03/2025	-0,18%	-0,03	16,26	16,31	15,92	16,41	7M	1.521
05/03/2025	-0,49%	-0,08	16,29	16,33	16,11	16,34	2M	723
28/02/2025	0,49%	0,08	16,37	16,30	16,03	16,67	3M	1.300
27/02/2025	-0,67%	-0,11	16,29	16,31	16,14	16,64	3M	858
26/02/2025	0,12%	0,02	16,40	16,38	16,12	16,44	3M	1.114
25/02/2025	-1,03%	-0,17	16,38	16,46	16,02	16,58	5M	1.333
24/02/2025	-2,13%	-0,36	16,55	17,04	16,37	17,04	3M	844
21/02/2025	-1,11%	-0,19	16,91	17,11	16,71	17,39	4M	1.213
20/02/2025	0,65%	0,11	17,10	17,00	16,71	17,10	4M	1.166
19/02/2025	-0,70%	-0,12	16,99	16,90	16,71	17,07	6M	1.481
18/02/2025	5,55%	0,90	17,11	16,40	16,28	17,20	7M	2.216
17/02/2025	-1,40%	-0,23	16,21	16,45	16,21	16,70	7M	1.207
14/02/2025	2,37%	0,38	16,44	16,25	16,15	16,53	6M	1.591
13/02/2025	0,37%	0,06	16,06	16,04	15,95	16,18	2M	729
12/02/2025	-1,54%	-0,25	16,00	16,19	15,81	16,28	3M	798
11/02/2025	0,49%	0,08	16,25	16,10	16,08	16,44	5M	1.568
10/02/2025	-0,19%	-0,03	16,17	16,19	16,14	16,57	3M	1.085
07/02/2025	-2,29%	-0,38	16,20	16,33	16,11	16,66	4M	1.294
06/02/2025	1,04%	0,17	16,58	16,26	16,23	16,58	6M	1.726
05/02/2025	-0,06%	-0,01	16,41	16,37	16,10	16,48	4M	1.526
04/02/2025	-0,67%	-0,11	16,42	16,61	16,23	16,72	3M	1.215
03/02/2025	3,18%	0,51	16,53	16,05	15,80	16,53	6M	1.787
31/01/2025	0,12%	0,02	16,02	16,01	15,90	16,14	10M	2.300
30/01/2025	0,38%	0,06	16,00	15,97	15,88	16,24	7M	2.218
29/01/2025	5,49%	0,83	15,94	15,10	14,87	15,99	13M	2.898
28/01/2025	0,73%	0,11	15,11	15,05	14,84	15,11	4M	1.343
27/01/2025	5,26%	0,75	15,00	14,35	14,13	15,00	17M	1.555
24/01/2025	4,24%	0,58	14,25	13,80	13,56	14,25	7M	1.280
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	-	-	13,45	12,95	12,90	13,47	11M	1.723

Date,Open,High,Low,Close,Volume
16-May-25,16.80,17.06,16.71,16.95,4287012
15-May-25,16.14,17.26,16.00,16.93,4843707
14-May-25,16.26,16.31,15.90,15.99,6299983
13-May-25,16.27,16.50,16.10,16.22,2275626
12-May-25,16.70,16.70,16.08,16.23,3083048
09-May-25,16.71,16.71,16.20,16.55,4862059
08-May-25,16.09,16.65,16.01,16.34,3792435
07-May-25,16.08,16.39,15.77,15.90,3735341
06-May-25,16.45,16.51,16.09,16.13,2176138
05-May-25,17.00,17.00,16.32,16.39,3680101
02-May-25,16.94,17.22,16.64,16.92,3779732
30-Apr-25,17.11,17.11,16.70,16.95,4727471
29-Apr-25,17.13,17.38,17.07,17.11,2459723
28-Apr-25,17.21,17.46,17.18,17.28,2448699
25-Apr-25,17.69,17.69,17.17,17.17,5806817
24-Apr-25,17.65,17.72,17.38,17.50,4829526
23-Apr-25,17.74,17.87,17.47,17.49,7759419
22-Apr-25,17.65,17.74,17.35,17.74,3328978
17-Apr-25,17.26,17.77,17.20,17.65,8442575
16-Apr-25,17.49,17.54,17.24,17.41,3155207
15-Apr-25,17.42,17.78,17.29,17.66,7805200
14-Apr-25,17.38,17.40,17.15,17.38,2135151
11-Apr-25,16.75,17.19,16.69,17.10,2486259
10-Apr-25,17.10,17.15,16.76,16.80,4443642
09-Apr-25,16.65,17.21,16.34,17.21,7864094
08-Apr-25,16.83,17.04,16.35,16.64,3093681
07-Apr-25,16.70,17.07,16.32,16.67,4973229
04-Apr-25,17.24,17.25,16.66,16.88,3128736
03-Apr-25,16.97,17.50,16.97,17.32,4179055
02-Apr-25,17.34,17.34,17.06,17.06,2079417
01-Apr-25,16.75,17.50,16.66,17.26,6470265
31-Mar-25,16.90,16.90,16.50,16.76,3639007
28-Mar-25,17.07,17.08,16.62,16.74,2895018
27-Mar-25,16.82,17.21,16.82,17.11,5179603
26-Mar-25,17.29,17.33,16.90,16.93,4765548
25-Mar-25,17.10,17.39,16.90,17.22,5205935
24-Mar-25,17.39,17.39,17.06,17.06,4406983
21-Mar-25,17.51,17.52,17.25,17.39,5406214
20-Mar-25,17.86,17.91,17.43,17.49,6385890
19-Mar-25,17.37,17.90,17.36,17.83,7747249
18-Mar-25,17.69,17.83,17.42,17.53,4642274
17-Mar-25,17.50,17.97,17.42,17.70,6990087
14-Mar-25,17.35,17.49,16.50,17.45,15483718
13-Mar-25,16.58,17.33,16.30,17.19,11889583
12-Mar-25,16.24,16.60,16.24,16.52,4318668
11-Mar-25,16.19,16.50,16.14,16.34,11785464
10-Mar-25,16.34,16.35,16.13,16.30,2760465
07-Mar-25,16.32,16.60,16.05,16.26,3682556
06-Mar-25,16.31,16.41,15.92,16.26,6538290
05-Mar-25,16.33,16.34,16.11,16.29,2127925
28-Feb-25,16.30,16.67,16.03,16.37,3496593
27-Feb-25,16.31,16.64,16.14,16.29,2972709
26-Feb-25,16.38,16.44,16.12,16.40,3170760
25-Feb-25,16.46,16.58,16.02,16.38,5485308
24-Feb-25,17.04,17.04,16.37,16.55,3100061
21-Feb-25,17.11,17.39,16.71,16.91,3663046
20-Feb-25,17.00,17.10,16.71,17.10,3924174
19-Feb-25,16.90,17.07,16.71,16.99,6140065
18-Feb-25,16.40,17.20,16.28,17.11,7124819
17-Feb-25,16.45,16.70,16.21,16.21,6653601
14-Feb-25,16.25,16.53,16.15,16.44,6073724
13-Feb-25,16.04,16.18,15.95,16.06,2446863
12-Feb-25,16.19,16.28,15.81,16.00,2699353
11-Feb-25,16.10,16.44,16.08,16.25,4726251
10-Feb-25,16.19,16.57,16.14,16.17,3056495
07-Feb-25,16.33,16.66,16.11,16.20,3823030
06-Feb-25,16.26,16.58,16.23,16.58,5586872
05-Feb-25,16.37,16.48,16.10,16.41,4122476
04-Feb-25,16.61,16.72,16.23,16.42,3362499
03-Feb-25,16.05,16.53,15.80,16.53,5519908
31-Jan-25,16.01,16.14,15.90,16.02,9821796
30-Jan-25,15.97,16.24,15.88,16.00,7043511
29-Jan-25,15.10,15.99,14.87,15.94,12662527
28-Jan-25,15.05,15.11,14.84,15.11,3846156
27-Jan-25,14.35,15.00,14.13,15.00,16850808
24-Jan-25,13.80,14.25,13.56,14.25,7477217
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

*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