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
03/08/2026	-0,20%	-0,04	19,70	19,71	19,36	19,89	9M	2.210
31/07/2026	1,54%	0,30	19,74	19,56	19,39	19,74	7M	1.797
30/07/2026	3,57%	0,67	19,44	18,88	18,75	19,51	10M	1.826
29/07/2026	-2,14%	-0,41	18,77	19,25	18,72	19,25	5M	1.268
28/07/2026	0,84%	0,16	19,18	19,24	19,02	19,40	5M	994
27/07/2026	0,85%	0,16	19,02	18,88	18,76	19,21	8M	1.609
24/07/2026	1,02%	0,19	18,86	18,63	18,35	19,10	5M	1.287
23/07/2026	0,11%	0,02	18,67	18,69	18,26	18,69	3M	910
22/07/2026	2,19%	0,40	18,65	18,26	18,21	18,70	4M	1.299
21/07/2026	-1,19%	-0,22	18,25	18,47	17,90	18,47	8M	2.291
20/07/2026	-0,54%	-0,10	18,47	18,57	18,37	18,72	5M	1.724
17/07/2026	-1,22%	-0,23	18,57	18,80	18,45	18,87	4M	1.227
16/07/2026	-1,05%	-0,20	18,80	18,83	18,66	18,98	4M	899
15/07/2026	-1,50%	-0,29	19,00	19,39	18,68	19,40	7M	1.697
14/07/2026	1,63%	0,31	19,29	19,10	18,96	19,29	4M	1.392
13/07/2026	-1,09%	-0,21	18,98	19,23	18,75	19,30	3M	1.168
10/07/2026	5,21%	0,95	19,19	18,47	18,45	19,25	9M	1.716
09/07/2026	0,44%	0,08	18,24	18,16	18,11	18,32	4M	1.003
08/07/2026	-1,57%	-0,29	18,16	18,45	18,07	18,66	5M	1.443
07/07/2026	-0,05%	-0,01	18,45	18,55	18,36	18,77	6M	1.941
06/07/2026	2,67%	0,48	18,46	17,98	17,85	18,79	15M	3.835
03/07/2026	2,28%	0,40	17,98	17,60	17,55	17,98	3M	816
02/07/2026	0,40%	0,07	17,58	17,77	17,45	18,00	3M	1.077
01/07/2026	0,57%	0,10	17,51	17,22	17,12	17,64	5M	1.308
30/06/2026	-2,19%	-0,39	17,41	17,80	17,22	17,81	11M	2.748
29/06/2026	-0,89%	-0,16	17,80	17,75	17,58	17,95	5M	1.080
26/06/2026	0,90%	0,16	17,96	17,72	17,66	18,08	5M	1.398
25/06/2026	0,68%	0,12	17,80	17,63	17,49	18,09	5M	1.870
24/06/2026	0,28%	0,05	17,68	17,52	17,29	17,74	8M	2.682
23/06/2026	0,69%	0,12	17,63	17,61	17,19	17,69	5M	1.451
22/06/2026	0,06%	0,01	17,51	17,35	17,30	17,66	5M	1.829
19/06/2026	0,63%	0,11	17,50	17,39	17,27	17,75	5M	1.865
18/06/2026	-0,29%	-0,05	17,39	17,59	17,15	17,72	9M	2.060
17/06/2026	-4,23%	-0,77	17,44	18,47	17,38	18,48	6M	1.563
16/06/2026	1,39%	0,25	18,21	17,85	17,78	18,31	17M	2.470
15/06/2026	-1,91%	-0,35	17,96	18,46	17,85	18,89	6M	2.439
12/06/2026	-0,22%	-0,04	18,31	18,22	18,19	18,63	6M	2.073
11/06/2026	3,97%	0,70	18,35	17,65	17,65	18,46	10M	3.847
10/06/2026	-1,94%	-0,35	17,65	18,00	17,49	18,07	9M	2.406
09/06/2026	1,29%	0,23	18,00	17,89	17,84	18,28	5M	1.324
08/06/2026	0,40%	0,07	17,77	17,58	17,57	17,81	5M	1.363
05/06/2026	-0,34%	-0,06	17,70	17,75	17,32	17,92	11M	2.732
03/06/2026	-6,38%	-1,21	17,76	18,97	17,26	18,97	22M	4.317
02/06/2026	0,00%	0,00	18,97	19,13	18,81	19,22	6M	1.683
01/06/2026	-1,66%	-0,32	18,97	19,41	18,80	19,41	7M	2.176
29/05/2026	0,99%	0,19	19,29	19,10	18,75	19,29	7M	2.395
28/05/2026	0,69%	0,13	19,10	18,95	18,72	19,13	4M	1.056
27/05/2026	-0,63%	-0,12	18,97	19,10	18,84	19,36	7M	1.520
26/05/2026	-1,95%	-0,38	19,09	19,47	18,84	19,59	5M	1.557
25/05/2026	6,68%	1,22	19,47	18,26	18,26	19,60	9M	1.752
22/05/2026	-3,29%	-0,62	18,25	18,75	18,13	18,90	9M	2.237
21/05/2026	-1,15%	-0,22	18,87	19,19	18,59	19,19	10M	2.508
20/05/2026	2,47%	0,46	19,09	18,62	18,62	19,36	15M	2.670
19/05/2026	-2,46%	-0,47	18,63	18,98	18,52	18,98	11M	2.240
18/05/2026	0,90%	0,17	19,10	19,00	18,46	19,30	10M	2.953
15/05/2026	7,07%	1,25	18,93	17,67	17,35	18,93	36M	4.627
14/05/2026	1,73%	0,30	17,68	17,79	17,43	17,79	8M	2.179
13/05/2026	-3,98%	-0,72	17,38	18,25	17,22	18,25	12M	2.534
12/05/2026	-0,60%	-0,11	18,10	18,20	17,94	18,24	7M	1.599
11/05/2026	-3,91%	-0,74	18,21	18,95	18,14	18,99	9M	1.860
08/05/2026	-0,05%	-0,01	18,95	19,25	18,81	19,40	5M	1.432
07/05/2026	-0,68%	-0,13	18,96	19,31	18,84	19,46	9M	2.693
06/05/2026	2,36%	0,44	19,09	18,84	18,55	19,17	25M	4.729
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	-	-	16,03	15,99	15,76	16,03	3M	1.088

Date,Open,High,Low,Close,Volume
03-Aug-26,19.71,19.89,19.36,19.70,8605720
31-Jul-26,19.56,19.74,19.39,19.74,6595916
30-Jul-26,18.88,19.51,18.75,19.44,9933578
29-Jul-26,19.25,19.25,18.72,18.77,4798620
28-Jul-26,19.24,19.40,19.02,19.18,5037542
27-Jul-26,18.88,19.21,18.76,19.02,7960240
24-Jul-26,18.63,19.10,18.35,18.86,5114430
23-Jul-26,18.69,18.69,18.26,18.67,3089292
22-Jul-26,18.26,18.70,18.21,18.65,4270732
21-Jul-26,18.47,18.47,17.90,18.25,8473818
20-Jul-26,18.57,18.72,18.37,18.47,4892972
17-Jul-26,18.80,18.87,18.45,18.57,4259330
16-Jul-26,18.83,18.98,18.66,18.80,3794656
15-Jul-26,19.39,19.40,18.68,19.00,6536610
14-Jul-26,19.10,19.29,18.96,19.29,4327476
13-Jul-26,19.23,19.30,18.75,18.98,3484982
10-Jul-26,18.47,19.25,18.45,19.19,9218656
09-Jul-26,18.16,18.32,18.11,18.24,3672888
08-Jul-26,18.45,18.66,18.07,18.16,5057269
07-Jul-26,18.55,18.77,18.36,18.45,6112171
06-Jul-26,17.98,18.79,17.85,18.46,15080221
03-Jul-26,17.60,17.98,17.55,17.98,3329619
02-Jul-26,17.77,18.00,17.45,17.58,3082564
01-Jul-26,17.22,17.64,17.12,17.51,4727504
30-Jun-26,17.80,17.81,17.22,17.41,10695202
29-Jun-26,17.75,17.95,17.58,17.80,5387568
26-Jun-26,17.72,18.08,17.66,17.96,4768290
25-Jun-26,17.63,18.09,17.49,17.80,5489708
24-Jun-26,17.52,17.74,17.29,17.68,8339570
23-Jun-26,17.61,17.69,17.19,17.63,5045698
22-Jun-26,17.35,17.66,17.30,17.51,4906749
19-Jun-26,17.39,17.75,17.27,17.50,5247701
18-Jun-26,17.59,17.72,17.15,17.39,9348224
17-Jun-26,18.47,18.48,17.38,17.44,6292366
16-Jun-26,17.85,18.31,17.78,18.21,16573270
15-Jun-26,18.46,18.89,17.85,17.96,6309088
12-Jun-26,18.22,18.63,18.19,18.31,6197725
11-Jun-26,17.65,18.46,17.65,18.35,10324284
10-Jun-26,18.00,18.07,17.49,17.65,9488586
09-Jun-26,17.89,18.28,17.84,18.00,5055360
08-Jun-26,17.58,17.81,17.57,17.77,4612816
05-Jun-26,17.75,17.92,17.32,17.70,10875334
03-Jun-26,18.97,18.97,17.26,17.76,21616751
02-Jun-26,19.13,19.22,18.81,18.97,6013946
01-Jun-26,19.41,19.41,18.80,18.97,6768470
29-May-26,19.10,19.29,18.75,19.29,7307377
28-May-26,18.95,19.13,18.72,19.10,3585358
27-May-26,19.10,19.36,18.84,18.97,6666100
26-May-26,19.47,19.59,18.84,19.09,5105489
25-May-26,18.26,19.60,18.26,19.47,8769312
22-May-26,18.75,18.90,18.13,18.25,8892446
21-May-26,19.19,19.19,18.59,18.87,9544872
20-May-26,18.62,19.36,18.62,19.09,15169994
19-May-26,18.98,18.98,18.52,18.63,11236559
18-May-26,19.00,19.30,18.46,19.10,10477255
15-May-26,17.67,18.93,17.35,18.93,35858814
14-May-26,17.79,17.79,17.43,17.68,7790336
13-May-26,18.25,18.25,17.22,17.38,11584957
12-May-26,18.20,18.24,17.94,18.10,7060825
11-May-26,18.95,18.99,18.14,18.21,9409602
08-May-26,19.25,19.40,18.81,18.95,5453105
07-May-26,19.31,19.46,18.84,18.96,9486144
06-May-26,18.84,19.17,18.55,19.09,25113337
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

*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