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
07/07/2025	-0,19%	-0,03	15,43	15,56	15,15	15,58	6M	1.330
04/07/2025	-0,13%	-0,02	15,46	15,42	15,26	15,51	9M	1.312
03/07/2025	2,11%	0,32	15,48	15,23	15,06	15,58	6M	1.517
02/07/2025	-0,52%	-0,08	15,16	15,45	15,10	15,46	20M	1.597
01/07/2025	4,24%	0,62	15,24	14,95	14,95	15,36	2M	562
27/06/2025	-2,01%	-0,30	14,62	14,86	14,62	14,98	5M	1.174
26/06/2025	0,13%	0,02	14,92	14,93	14,76	15,08	6M	904

25/06/2025	-0,86%	-0,13	14,90	14,91	14,72	14,96	2M	793
24/06/2025	1,14%	0,17	15,03	15,02	14,85	15,21	3M	961
23/06/2025	-1,00%	-0,15	14,86	15,39	14,76	15,39	3M	950
20/06/2025	0,94%	0,14	15,01	14,87	14,75	15,01	4M	1.961
18/06/2025	-0,87%	-0,13	14,87	15,01	14,76	15,23	3M	945
17/06/2025	-1,70%	-0,26	15,00	15,54	14,90	15,60	4M	1.310
16/06/2025	0,99%	0,15	15,26	15,13	15,12	15,46	3M	738
13/06/2025	-1,44%	-0,22	15,11	15,15	15,03	15,29	2M	734
12/06/2025	-1,41%	-0,22	15,33	15,49	15,21	15,60	3M	1.131
11/06/2025	-0,38%	-0,06	15,55	15,63	15,42	15,70	3M	963
10/06/2025	-0,45%	-0,07	15,61	15,87	15,52	15,93	2M	893
09/06/2025	-1,32%	-0,21	15,68	16,14	15,51	16,14	4M	804
06/06/2025	0,89%	0,14	15,89	15,64	15,50	15,92	6M	1.240
05/06/2025	-1,75%	-0,28	15,75	16,03	15,69	16,08	4M	1.107
04/06/2025	-0,99%	-0,16	16,03	16,10	15,92	16,36	3M	1.007
03/06/2025	1,63%	0,26	16,19	15,93	15,82	16,22	4M	1.232
02/06/2025	-0,44%	-0,07	15,93	16,11	15,81	16,22	3M	927
30/05/2025	-0,37%	-0,06	16,00	16,07	15,92	16,38	6M	1.397
29/05/2025	-0,99%	-0,16	16,06	16,23	16,00	16,35	4M	1.368
28/05/2025	-2,58%	-0,43	16,22	16,58	16,19	16,58	5M	993
27/05/2025	1,77%	0,29	16,65	16,46	16,43	16,74	2M	786
26/05/2025	-0,61%	-0,10	16,36	16,47	16,32	16,56	2M	538
23/05/2025	0,06%	0,01	16,46	16,42	16,00	16,50	2M	713
22/05/2025	-1,02%	-0,17	16,45	16,67	16,33	16,93	3M	844
21/05/2025	-2,12%	-0,36	16,62	17,08	16,41	17,08	2M	602
20/05/2025	0,89%	0,15	16,98	16,67	16,40	17,03	3M	442
19/05/2025	-0,71%	-0,12	16,83	17,26	16,76	17,26	3M	884
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	-	-	13,41	13,60	13,26	13,63	4M	1.961

Date,Open,High,Low,Close,Volume
07-Jul-25,15.56,15.58,15.15,15.43,5910967
04-Jul-25,15.42,15.51,15.26,15.46,9383001
03-Jul-25,15.23,15.58,15.06,15.48,6388023
02-Jul-25,15.45,15.46,15.10,15.16,19572883
01-Jul-25,14.95,15.36,14.95,15.24,2068976
27-Jun-25,14.86,14.98,14.62,14.62,5356466
26-Jun-25,14.93,15.08,14.76,14.92,5683333
25-Jun-25,14.91,14.96,14.72,14.90,2348871
24-Jun-25,15.02,15.21,14.85,15.03,2589350
23-Jun-25,15.39,15.39,14.76,14.86,2866398
20-Jun-25,14.87,15.01,14.75,15.01,3965965
18-Jun-25,15.01,15.23,14.76,14.87,3482633
17-Jun-25,15.54,15.60,14.90,15.00,3571304
16-Jun-25,15.13,15.46,15.12,15.26,2780956
13-Jun-25,15.15,15.29,15.03,15.11,2430952
12-Jun-25,15.49,15.60,15.21,15.33,3276957
11-Jun-25,15.63,15.70,15.42,15.55,2995133
10-Jun-25,15.87,15.93,15.52,15.61,2273144
09-Jun-25,16.14,16.14,15.51,15.68,4080681
06-Jun-25,15.64,15.92,15.50,15.89,5989239
05-Jun-25,16.03,16.08,15.69,15.75,3582676
04-Jun-25,16.10,16.36,15.92,16.03,2621153
03-Jun-25,15.93,16.22,15.82,16.19,4046876
02-Jun-25,16.11,16.22,15.81,15.93,2931612
30-May-25,16.07,16.38,15.92,16.00,5616695
29-May-25,16.23,16.35,16.00,16.06,3506608
28-May-25,16.58,16.58,16.19,16.22,5307190
27-May-25,16.46,16.74,16.43,16.65,2369838
26-May-25,16.47,16.56,16.32,16.36,1543730
23-May-25,16.42,16.50,16.00,16.46,2244474
22-May-25,16.67,16.93,16.33,16.45,2871093
21-May-25,17.08,17.08,16.41,16.62,1911369
20-May-25,16.67,17.03,16.40,16.98,3018338
19-May-25,17.26,17.26,16.76,16.83,2609960
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

*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