Cotação atual, histórico e gráfico do papel: PRNR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/07/2020 | 7,53% | 0,76 | 10,85 | 10,13 | 10,13 | 10,85 | 8M | 1.446 |
| 03/07/2020 | 0,40% | 0,04 | 10,09 | 10,05 | 9,81 | 10,09 | 2M | 505 |
| 02/07/2020 | 0,80% | 0,08 | 10,05 | 10,05 | 9,87 | 10,16 | 3M | 792 |
| 01/07/2020 | 2,78% | 0,27 | 9,97 | 9,81 | 9,75 | 10,05 | 1M | 408 |
| 30/06/2020 | -1,32% | -0,13 | 9,70 | 9,85 | 9,70 | 10,13 | 3M | 649 |
| 29/06/2020 | 4,57% | 0,43 | 9,83 | 9,51 | 9,40 | 9,87 | 1M | 384 |
| 26/06/2020 | -2,08% | -0,20 | 9,40 | 9,69 | 9,40 | 9,79 | 1M | 407 |
| 25/06/2020 | 1,27% | 0,12 | 9,60 | 9,54 | 9,40 | 9,74 | 1M | 434 |
| 24/06/2020 | -4,72% | -0,47 | 9,48 | 9,96 | 9,42 | 10,00 | 3M | 775 |
| 23/06/2020 | 1,02% | 0,10 | 9,95 | 10,01 | 9,91 | 10,12 | 3M | 1.334 |
| 22/06/2020 | -0,61% | -0,06 | 9,85 | 10,00 | 9,85 | 10,12 | 2M | 631 |
|
|
| 19/06/2020 | 0,30% | 0,03 | 9,91 | 9,99 | 9,90 | 10,15 | 3M | 669 |
| 18/06/2020 | -1,59% | -0,16 | 9,88 | 10,04 | 9,88 | 10,18 | 3M | 885 |
| 17/06/2020 | -0,20% | -0,02 | 10,04 | 9,97 | 9,92 | 10,27 | 5M | 893 |
| 16/06/2020 | 0,60% | 0,06 | 10,06 | 10,33 | 9,80 | 10,49 | 5M | 1.833 |
| 15/06/2020 | -8,42% | -0,92 | 10,00 | 10,41 | 9,71 | 10,50 | 8M | 1.753 |
| 12/06/2020 | 0,00% | 0,00 | 10,92 | 10,20 | 9,90 | 10,92 | 5M | 1.232 |
| 10/06/2020 | 2,54% | 0,27 | 10,92 | 10,74 | 10,31 | 10,92 | 5M | 660 |
| 09/06/2020 | 1,43% | 0,15 | 10,65 | 10,40 | 10,20 | 10,80 | 3M | 734 |
| 08/06/2020 | 1,74% | 0,18 | 10,50 | 10,43 | 10,12 | 10,80 | 5M | 1.831 |
| 05/06/2020 | 4,67% | 0,46 | 10,32 | 10,09 | 9,71 | 10,33 | 6M | 1.048 |
| 04/06/2020 | 1,65% | 0,16 | 9,86 | 9,70 | 9,45 | 10,00 | 2M | 615 |
| 03/06/2020 | 0,00% | 0,00 | 9,70 | 9,90 | 9,50 | 10,30 | 4M | 1.110 |
| 02/06/2020 | 6,95% | 0,63 | 9,70 | 9,20 | 9,20 | 9,70 | 3M | 759 |
| 01/06/2020 | -0,33% | -0,03 | 9,07 | 9,12 | 8,92 | 9,15 | 3M | 886 |
| 29/05/2020 | 9,11% | 0,76 | 9,10 | 8,41 | 8,36 | 9,10 | 2M | 462 |
| 28/05/2020 | 2,96% | 0,24 | 8,34 | 8,34 | 8,18 | 8,49 | 3M | 729 |
| 27/05/2020 | 2,02% | 0,16 | 8,10 | 7,96 | 7,92 | 8,10 | 2M | 434 |
| 26/05/2020 | 3,66% | 0,28 | 7,94 | 7,80 | 7,71 | 8,20 | 3M | 717 |
| 25/05/2020 | 10,69% | 0,74 | 7,66 | 7,10 | 7,10 | 7,69 | 3M | 969 |
| 22/05/2020 | 2,67% | 0,18 | 6,92 | 6,75 | 6,66 | 6,92 | 1M | 315 |
| 21/05/2020 | -0,15% | -0,01 | 6,74 | 6,72 | 6,65 | 6,87 | 2M | 510 |
| 20/05/2020 | -0,74% | -0,05 | 6,75 | 6,99 | 6,75 | 7,09 | 1M | 348 |
| 19/05/2020 | 0,15% | 0,01 | 6,80 | 6,80 | 6,72 | 7,25 | 2M | 539 |
| 18/05/2020 | 3,19% | 0,21 | 6,79 | 6,83 | 6,71 | 6,94 | 1M | 628 |
| 15/05/2020 | -0,75% | -0,05 | 6,58 | 6,63 | 6,37 | 7,14 | 1M | 576 |
| 14/05/2020 | -2,50% | -0,17 | 6,63 | 6,80 | 6,39 | 6,80 | 1M | 463 |
| 13/05/2020 | -4,90% | -0,35 | 6,80 | 7,22 | 6,64 | 7,28 | 2M | 779 |
| 12/05/2020 | -2,72% | -0,20 | 7,15 | 7,40 | 7,15 | 7,45 | 595K | 218 |
| 11/05/2020 | -7,43% | -0,59 | 7,35 | 7,70 | 7,35 | 7,82 | 1M | 753 |
| 08/05/2020 | 5,87% | 0,44 | 7,94 | 7,50 | 7,50 | 7,94 | 3M | 179 |
| 07/05/2020 | -1,70% | -0,13 | 7,50 | 8,06 | 7,29 | 8,06 | 802K | 275 |
| 06/05/2020 | -4,15% | -0,33 | 7,63 | 7,95 | 7,63 | 7,95 | 976K | 301 |
| 05/05/2020 | -0,38% | -0,03 | 7,96 | 8,10 | 7,90 | 8,15 | 484K | 185 |
| 04/05/2020 | -1,36% | -0,11 | 7,99 | 7,99 | 7,79 | 7,99 | 509K | 253 |
| 30/04/2020 | -0,49% | -0,04 | 8,10 | 8,08 | 8,01 | 8,30 | 1M | 383 |
| 29/04/2020 | 1,24% | 0,10 | 8,14 | 8,24 | 8,05 | 8,25 | 854K | 324 |
| 28/04/2020 | 0,88% | 0,07 | 8,04 | 8,10 | 8,01 | 8,29 | 1M | 514 |
| 27/04/2020 | -1,60% | -0,13 | 7,97 | 8,21 | 7,96 | 8,38 | 1M | 489 |
| 24/04/2020 | -7,85% | -0,69 | 8,10 | 8,47 | 8,10 | 8,64 | 810K | 320 |
| 23/04/2020 | 4,64% | 0,39 | 8,79 | 8,52 | 8,35 | 8,87 | 968K | 354 |
| 22/04/2020 | 4,35% | 0,35 | 8,40 | 8,05 | 8,05 | 8,46 | 1M | 614 |
| 20/04/2020 | 2,29% | 0,18 | 8,05 | 7,79 | 7,63 | 8,15 | 1M | 904 |
| 17/04/2020 | -1,01% | -0,08 | 7,87 | 8,11 | 7,86 | 8,29 | 2M | 744 |
| 16/04/2020 | -0,62% | -0,05 | 7,95 | 8,10 | 7,95 | 8,23 | 943K | 706 |
| 15/04/2020 | -1,72% | -0,14 | 8,00 | 8,08 | 7,95 | 8,29 | 1M | 501 |
| 14/04/2020 | -4,24% | -0,36 | 8,14 | 8,80 | 8,14 | 8,90 | 1M | 383 |
| 13/04/2020 | -3,95% | -0,35 | 8,50 | 8,85 | 8,50 | 8,85 | 594K | 254 |
| 09/04/2020 | 5,86% | 0,49 | 8,85 | 8,50 | 8,15 | 8,85 | 1M | 341 |
| 08/04/2020 | -0,48% | -0,04 | 8,36 | 8,08 | 8,06 | 8,78 | 1M | 317 |
| 07/04/2020 | 0,00% | 0,00 | 8,40 | 8,49 | 8,14 | 8,90 | 2M | 428 |
| 06/04/2020 | 6,46% | 0,51 | 8,40 | 7,93 | 7,78 | 8,50 | 1M | 258 |
| 03/04/2020 | 4,50% | 0,34 | 7,89 | 7,66 | 7,11 | 7,89 | 968K | 511 |
| 02/04/2020 | -3,21% | -0,25 | 7,55 | 8,03 | 7,55 | 8,35 | 728K | 382 |
| 01/04/2020 | -3,11% | -0,25 | 7,80 | 8,01 | 7,60 | 8,35 | 751K | 376 |
| 31/03/2020 | -7,47% | -0,65 | 8,05 | 8,88 | 8,05 | 8,95 | 1M | 399 |
| 30/03/2020 | -9,19% | -0,88 | 8,70 | 9,61 | 8,70 | 9,61 | 1M | 550 |
| 27/03/2020 | 2,57% | 0,24 | 9,58 | 8,72 | 8,31 | 9,59 | 2M | 422 |
| 26/03/2020 | 11,19% | 0,94 | 9,34 | 8,44 | 8,12 | 9,34 | 3M | 909 |
| 25/03/2020 | -3,45% | -0,30 | 8,40 | 8,76 | 8,37 | 9,25 | 2M | 594 |
| 24/03/2020 | -4,92% | -0,45 | 8,70 | 9,90 | 8,64 | 9,90 | 1M | 378 |
| 23/03/2020 | -12,86% | -1,35 | 9,15 | 9,02 | 9,02 | 10,00 | 473K | 196 |
| 20/03/2020 | 5,00% | 0,50 | 10,50 | 10,50 | 9,40 | 10,50 | 1M | 430 |
| 19/03/2020 | 10,99% | 0,99 | 10,00 | 8,50 | 7,20 | 10,00 | 2M | 411 |
| 18/03/2020 | -11,75% | -1,20 | 9,01 | 9,99 | 8,30 | 9,99 | 1M | 351 |
| 17/03/2020 | -5,02% | -0,54 | 10,21 | 11,00 | 10,00 | 11,00 | 2M | 435 |
| 16/03/2020 | -14,00% | -1,75 | 10,75 | 10,50 | 10,29 | 11,30 | 633K | 247 |
| 13/03/2020 | 4,17% | 0,50 | 12,50 | 12,20 | 11,00 | 13,07 | 4M | 859 |
| 12/03/2020 | -13,04% | -1,80 | 12,00 | 12,69 | 11,00 | 12,69 | 2M | 425 |
| 11/03/2020 | 2,99% | 0,40 | 13,80 | 13,29 | 12,50 | 13,80 | 2M | 320 |
| 10/03/2020 | 13,56% | 1,60 | 13,40 | 13,00 | 12,20 | 13,40 | 2M | 646 |
| 09/03/2020 | -12,59% | -1,70 | 11,80 | 12,74 | 11,60 | 12,79 | 3M | 756 |
| 06/03/2020 | 0,75% | 0,10 | 13,50 | 13,25 | 12,95 | 13,66 | 5M | 1.215 |
| 05/03/2020 | -6,29% | -0,90 | 13,40 | 14,35 | 13,40 | 14,43 | 2M | 535 |
| 04/03/2020 | -1,85% | -0,27 | 14,30 | 14,95 | 14,30 | 14,95 | 3M | 464 |
| 03/03/2020 | 2,82% | 0,40 | 14,57 | 14,40 | 14,08 | 14,68 | 4M | 846 |
| 02/03/2020 | 2,68% | 0,37 | 14,17 | 13,90 | 13,90 | 14,45 | 5M | 846 |
| 28/02/2020 | -3,43% | -0,49 | 13,80 | 14,05 | 13,31 | 14,08 | 3M | 951 |
| 27/02/2020 | 2,14% | 0,30 | 14,29 | 13,80 | 13,25 | 14,78 | 5M | 1.254 |
| 26/02/2020 | -6,55% | -0,98 | 13,99 | 14,13 | 13,52 | 14,50 | 6M | 1.476 |
| 21/02/2020 | 2,53% | 0,37 | 14,97 | 14,60 | 14,60 | 15,16 | 9M | 1.759 |
| 20/02/2020 | 5,04% | 0,70 | 14,60 | 13,99 | 13,91 | 14,88 | 9M | 1.757 |
| 19/02/2020 | -5,57% | -0,82 | 13,90 | 15,30 | 13,85 | 15,80 | 29M | 6.713 |
| 18/02/2020 | 9,85% | 1,32 | 14,72 | 13,62 | 13,61 | 16,64 | 68M | 10.233 |
| 17/02/2020 | - | - | 13,40 | 13,38 | 12,82 | 13,99 | 54M | 10.672 |
Date,Open,High,Low,Close,Volume
06-Jul-20,10.13,10.85,10.13,10.85,7565144
03-Jul-20,10.05,10.09,9.81,10.09,1910789
02-Jul-20,10.05,10.16,9.87,10.05,3010168
01-Jul-20,9.81,10.05,9.75,9.97,1439750
30-Jun-20,9.85,10.13,9.70,9.70,3193024
29-Jun-20,9.51,9.87,9.40,9.83,1105033
26-Jun-20,9.69,9.79,9.40,9.40,1397363
25-Jun-20,9.54,9.74,9.40,9.60,1477762
24-Jun-20,9.96,10.00,9.42,9.48,3084029
23-Jun-20,10.01,10.12,9.91,9.95,3458536
22-Jun-20,10.00,10.12,9.85,9.85,2388472
19-Jun-20,9.99,10.15,9.90,9.91,3287083
18-Jun-20,10.04,10.18,9.88,9.88,2698558
17-Jun-20,9.97,10.27,9.92,10.04,4803604
16-Jun-20,10.33,10.49,9.80,10.06,4943025
15-Jun-20,10.41,10.50,9.71,10.00,7570336
12-Jun-20,10.20,10.92,9.90,10.92,4923632
10-Jun-20,10.74,10.92,10.31,10.92,5244641
09-Jun-20,10.40,10.80,10.20,10.65,3459440
08-Jun-20,10.43,10.80,10.12,10.50,4845497
05-Jun-20,10.09,10.33,9.71,10.32,5757868
04-Jun-20,9.70,10.00,9.45,9.86,1748267
03-Jun-20,9.90,10.30,9.50,9.70,4326150
02-Jun-20,9.20,9.70,9.20,9.70,3137235
01-Jun-20,9.12,9.15,8.92,9.07,2816405
29-May-20,8.41,9.10,8.36,9.10,2004376
28-May-20,8.34,8.49,8.18,8.34,2580202
27-May-20,7.96,8.10,7.92,8.10,1574663
26-May-20,7.80,8.20,7.71,7.94,2563160
25-May-20,7.10,7.69,7.10,7.66,3354488
22-May-20,6.75,6.92,6.66,6.92,1080441
21-May-20,6.72,6.87,6.65,6.74,1596766
20-May-20,6.99,7.09,6.75,6.75,1202414
19-May-20,6.80,7.25,6.72,6.80,1657606
18-May-20,6.83,6.94,6.71,6.79,1055777
15-May-20,6.63,7.14,6.37,6.58,1443639
14-May-20,6.80,6.80,6.39,6.63,1132362
13-May-20,7.22,7.28,6.64,6.80,1507844
12-May-20,7.40,7.45,7.15,7.15,594916
11-May-20,7.70,7.82,7.35,7.35,1078622
08-May-20,7.50,7.94,7.50,7.94,3361491
07-May-20,8.06,8.06,7.29,7.50,802387
06-May-20,7.95,7.95,7.63,7.63,975713
05-May-20,8.10,8.15,7.90,7.96,484421
04-May-20,7.99,7.99,7.79,7.99,508799
30-Apr-20,8.08,8.30,8.01,8.10,1213041
29-Apr-20,8.24,8.25,8.05,8.14,853508
28-Apr-20,8.10,8.29,8.01,8.04,1111143
27-Apr-20,8.21,8.38,7.96,7.97,1107527
24-Apr-20,8.47,8.64,8.10,8.10,809929
23-Apr-20,8.52,8.87,8.35,8.79,967592
22-Apr-20,8.05,8.46,8.05,8.40,1499768
20-Apr-20,7.79,8.15,7.63,8.05,1486405
17-Apr-20,8.11,8.29,7.86,7.87,1628667
16-Apr-20,8.10,8.23,7.95,7.95,943101
15-Apr-20,8.08,8.29,7.95,8.00,1095438
14-Apr-20,8.80,8.90,8.14,8.14,1085777
13-Apr-20,8.85,8.85,8.50,8.50,593988
09-Apr-20,8.50,8.85,8.15,8.85,1234697
08-Apr-20,8.08,8.78,8.06,8.36,1146941
07-Apr-20,8.49,8.90,8.14,8.40,1525559
06-Apr-20,7.93,8.50,7.78,8.40,1193744
03-Apr-20,7.66,7.89,7.11,7.89,968460
02-Apr-20,8.03,8.35,7.55,7.55,727586
01-Apr-20,8.01,8.35,7.60,7.80,750792
31-Mar-20,8.88,8.95,8.05,8.05,1160475
30-Mar-20,9.61,9.61,8.70,8.70,1353438
27-Mar-20,8.72,9.59,8.31,9.58,2123935
26-Mar-20,8.44,9.34,8.12,9.34,3406183
25-Mar-20,8.76,9.25,8.37,8.40,2252156
24-Mar-20,9.90,9.90,8.64,8.70,1328572
23-Mar-20,9.02,10.00,9.02,9.15,472739
20-Mar-20,10.50,10.50,9.40,10.50,1431443
19-Mar-20,8.50,10.00,7.20,10.00,1712561
18-Mar-20,9.99,9.99,8.30,9.01,1015230
17-Mar-20,11.00,11.00,10.00,10.21,1557423
16-Mar-20,10.50,11.30,10.29,10.75,632689
13-Mar-20,12.20,13.07,11.00,12.50,3944457
12-Mar-20,12.69,12.69,11.00,12.00,2185645
11-Mar-20,13.29,13.80,12.50,13.80,1885920
10-Mar-20,13.00,13.40,12.20,13.40,2083317
09-Mar-20,12.74,12.79,11.60,11.80,2804043
06-Mar-20,13.25,13.66,12.95,13.50,5321304
05-Mar-20,14.35,14.43,13.40,13.40,2314663
04-Mar-20,14.95,14.95,14.30,14.30,2540148
03-Mar-20,14.40,14.68,14.08,14.57,4198805
02-Mar-20,13.90,14.45,13.90,14.17,4593136
28-Feb-20,14.05,14.08,13.31,13.80,3414024
27-Feb-20,13.80,14.78,13.25,14.29,5459500
26-Feb-20,14.13,14.50,13.52,13.99,6235514
21-Feb-20,14.60,15.16,14.60,14.97,8950704
20-Feb-20,13.99,14.88,13.91,14.60,9427419
19-Feb-20,15.30,15.80,13.85,13.90,29231953
18-Feb-20,13.62,16.64,13.61,14.72,68425763
17-Feb-20,13.38,13.99,12.82,13.40,53802538
*exoneração de responsabilidade