Cotação atual, histórico e gráfico do papel: PRIO3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
02-Apr-26,68.26,69.14,66.05,67.77,1350076249
01-Apr-26,64.80,65.46,62.54,64.13,1657443238
31-Mar-26,72.30,72.98,66.20,66.21,1898150234
30-Mar-26,71.11,72.97,70.68,72.10,960838724
27-Mar-26,69.50,71.55,68.63,70.82,1308573188
26-Mar-26,68.00,69.09,67.77,68.76,749040382
25-Mar-26,65.80,67.44,65.40,67.28,803593974
24-Mar-26,66.67,68.07,66.14,67.63,816023785
23-Mar-26,64.00,67.07,63.05,65.96,1384820024
20-Mar-26,66.14,67.89,64.12,67.89,1477206379
19-Mar-26,67.50,68.94,65.00,65.82,1632491514
18-Mar-26,62.99,66.11,62.99,66.03,1364335184
17-Mar-26,60.10,62.93,60.10,62.69,1121438460
16-Mar-26,58.08,59.91,57.23,59.80,957541562
13-Mar-26,59.00,59.26,57.38,57.80,1695654071
12-Mar-26,61.13,62.00,56.87,59.50,2376085590
11-Mar-26,61.00,61.50,58.90,59.35,1373505868
10-Mar-26,58.40,59.45,56.90,58.90,1445286112
09-Mar-26,61.61,63.35,59.56,59.70,2667890862
06-Mar-26,58.12,60.18,58.01,59.39,1195017775
05-Mar-26,55.80,57.84,55.75,56.96,1145528574
04-Mar-26,55.57,55.97,53.57,55.52,568751626
03-Mar-26,58.60,58.90,54.72,55.12,1396006346
02-Mar-26,57.70,58.13,56.62,57.28,1713644019
27-Feb-26,52.75,54.49,52.13,54.49,1019350517
26-Feb-26,53.10,53.57,52.34,52.34,611872986
25-Feb-26,54.98,55.04,53.00,53.63,381040091
24-Feb-26,54.00,54.89,53.70,54.68,538406824
23-Feb-26,54.81,55.89,53.24,53.73,560806075
20-Feb-26,54.93,55.02,54.15,55.02,515562571
19-Feb-26,54.02,56.05,53.70,54.93,784257198
18-Feb-26,53.15,53.80,53.04,53.78,434036521
13-Feb-26,51.60,52.80,51.45,52.56,269239925
12-Feb-26,53.26,53.83,51.70,52.23,997209830
11-Feb-26,51.99,54.00,51.80,53.60,789462932
10-Feb-26,50.88,51.59,50.80,51.47,261249866
09-Feb-26,50.73,51.50,50.21,51.05,374683618
06-Feb-26,49.08,50.76,48.67,50.63,399195848
05-Feb-26,50.14,50.44,48.77,49.15,582663652
04-Feb-26,51.46,51.46,50.01,50.25,634904386
03-Feb-26,50.99,52.66,50.99,51.50,456516012
02-Feb-26,49.68,51.08,49.36,50.88,723404302
30-Jan-26,50.99,51.51,50.42,50.99,535662778
29-Jan-26,51.15,51.98,50.70,51.51,935473758
28-Jan-26,49.09,50.72,49.09,50.50,732265673
27-Jan-26,48.80,49.64,48.51,49.01,629562788
26-Jan-26,48.56,48.83,47.40,48.50,447251595
23-Jan-26,47.05,48.99,47.05,48.52,796680343
22-Jan-26,46.74,47.08,46.07,46.25,745832289
21-Jan-26,45.91,47.16,45.34,46.88,704494409
20-Jan-26,44.93,45.78,44.54,45.41,467150576
19-Jan-26,43.85,45.12,43.81,44.93,277286745
16-Jan-26,43.81,44.69,43.81,44.17,703646072
15-Jan-26,43.36,43.95,42.97,43.78,405070630
14-Jan-26,43.12,44.83,42.76,44.07,612824700
13-Jan-26,43.34,43.77,42.80,42.80,616236894
12-Jan-26,42.57,43.44,42.32,43.24,253946123
09-Jan-26,41.71,43.07,41.52,42.68,429197258
08-Jan-26,41.13,41.93,40.75,41.83,526247244
07-Jan-26,40.65,41.40,40.19,41.07,444525508
06-Jan-26,41.56,42.06,40.67,40.82,349428906
05-Jan-26,41.61,41.89,40.59,41.15,380910751
02-Jan-26,41.42,41.84,40.89,41.76,313100473
30-Dec-25,41.25,41.58,40.90,41.42,193933880
29-Dec-25,41.06,41.50,40.62,41.14,322611170
26-Dec-25,40.16,40.60,39.74,40.60,196484525
23-Dec-25,39.50,40.45,39.38,40.42,355985079
22-Dec-25,38.55,39.79,38.55,39.41,668292294
19-Dec-25,38.60,38.96,38.21,38.21,341381539
18-Dec-25,38.81,39.54,38.47,38.55,304689279
17-Dec-25,38.89,39.28,38.42,38.57,417007587
16-Dec-25,39.05,39.05,38.10,38.55,306034481
15-Dec-25,39.50,39.75,39.27,39.50,186310796
12-Dec-25,38.95,39.52,38.81,39.41,153823576
11-Dec-25,39.41,39.53,38.59,38.93,240841473
10-Dec-25,39.84,40.05,39.34,39.60,173318989
09-Dec-25,39.35,39.93,39.19,39.80,237276750
08-Dec-25,39.33,39.85,39.17,39.35,341266539
05-Dec-25,39.54,40.15,38.92,39.26,358941102
04-Dec-25,39.44,40.14,39.09,39.59,351699962
03-Dec-25,37.96,39.34,37.96,39.33,444333708
02-Dec-25,37.56,38.10,37.11,37.58,225279532
01-Dec-25,37.45,37.85,37.18,37.56,184463762
28-Nov-25,37.60,37.83,37.16,37.21,210411053
27-Nov-25,37.85,37.96,37.36,37.71,186342235
26-Nov-25,37.52,38.00,37.22,37.99,276143740
25-Nov-25,38.20,38.30,37.40,37.52,325808628
24-Nov-25,38.66,38.90,38.32,38.54,384835432
21-Nov-25,39.00,39.27,38.41,38.80,446340620
19-Nov-25,39.70,39.82,39.31,39.41,306209134
18-Nov-25,39.60,40.42,39.50,40.04,260206732
17-Nov-25,39.79,40.54,39.74,39.85,325675141
14-Nov-25,40.00,40.74,39.68,39.79,293365678
13-Nov-25,40.01,40.35,39.44,39.83,413351654
12-Nov-25,40.42,40.50,39.25,40.01,429737691
11-Nov-25,39.52,40.48,39.30,40.30,479542494
10-Nov-25,39.16,39.37,38.81,39.23,320265034
07-Nov-25,38.70,39.17,38.54,38.85,300302617
06-Nov-25,38.05,38.87,37.81,38.46,398405941
05-Nov-25,36.35,38.05,36.23,37.81,490160144
04-Nov-25,36.18,36.80,36.08,36.75,224616134
03-Nov-25,36.10,37.02,35.87,36.44,466943302
31-Oct-25,35.99,36.03,35.65,36.03,259495214
30-Oct-25,35.69,36.08,35.57,35.77,190774295
29-Oct-25,36.65,36.67,35.88,36.00,279169532
28-Oct-25,36.79,36.79,36.20,36.43,255575153
27-Oct-25,37.25,37.26,36.73,37.00,161999274
24-Oct-25,37.00,37.26,36.80,37.05,197909595
23-Oct-25,37.12,37.38,36.61,36.86,300710363
22-Oct-25,35.46,36.35,35.29,36.21,318917926
21-Oct-25,35.65,35.79,34.79,35.15,283434906
20-Oct-25,35.90,35.90,35.26,35.41,234577982
17-Oct-25,35.15,36.38,34.56,36.12,1009623126
16-Oct-25,34.63,34.86,34.18,34.20,309135708
15-Oct-25,35.33,35.73,34.53,34.60,448258617
14-Oct-25,36.00,36.05,35.13,35.32,383815369
13-Oct-25,36.49,36.49,36.25,36.30,194331539
10-Oct-25,36.97,37.04,35.93,36.02,368594508
09-Oct-25,37.65,37.75,37.18,37.28,240788336
08-Oct-25,37.99,38.00,37.47,37.64,150503544
07-Oct-25,37.60,37.83,37.16,37.73,209776142
06-Oct-25,38.41,38.55,37.85,37.91,132672010
03-Oct-25,38.26,38.45,38.07,38.24,109024186
02-Oct-25,38.21,38.54,38.07,38.30,174271698
01-Oct-25,38.10,38.39,37.68,38.39,252005562
30-Sep-25,38.56,38.79,37.97,38.13,307913963
29-Sep-25,39.15,39.45,38.80,38.91,303558327
26-Sep-25,39.04,39.59,38.86,39.24,231238958
25-Sep-25,38.75,39.33,38.67,39.15,291825455
24-Sep-25,38.85,39.01,38.30,38.91,217798331
23-Sep-25,38.50,39.05,38.35,38.58,230834397
22-Sep-25,37.88,38.39,37.69,38.18,183371017
19-Sep-25,38.83,38.96,38.06,38.06,313130962
18-Sep-25,38.23,38.92,38.11,38.89,284145074
17-Sep-25,38.47,38.76,38.12,38.24,225985431
16-Sep-25,39.04,39.05,38.44,38.47,313244157
15-Sep-25,38.01,38.54,37.91,37.97,219545400
12-Sep-25,38.30,39.00,37.82,38.15,371954194
11-Sep-25,37.41,37.91,37.34,37.91,218087813
10-Sep-25,37.18,37.95,37.18,37.63,230719553
09-Sep-25,36.90,37.37,36.83,37.09,178786820
08-Sep-25,37.04,37.18,36.42,36.59,197910350
05-Sep-25,37.34,37.43,36.33,36.55,338406818
04-Sep-25,37.27,37.64,37.06,37.32,257292734
03-Sep-25,37.66,37.82,37.28,37.51,292180018
02-Sep-25,37.86,38.20,37.75,37.99,167509063
01-Sep-25,38.08,38.40,37.60,37.97,235815981
29-Aug-25,38.59,38.68,37.61,37.87,309137931
28-Aug-25,38.37,39.10,38.15,38.58,224548072
27-Aug-25,37.73,38.64,37.48,38.35,324603246
26-Aug-25,37.98,38.13,37.24,37.73,364759550
25-Aug-25,38.15,38.48,38.08,38.18,220454662
22-Aug-25,37.83,38.34,37.63,38.05,269970878
21-Aug-25,37.25,38.10,37.09,37.50,240442284
20-Aug-25,37.02,37.67,36.95,37.30,225458251
19-Aug-25,37.28,37.30,36.36,36.85,382153397
18-Aug-25,36.60,37.83,36.15,37.59,1279873217
15-Aug-25,38.51,38.85,38.41,38.81,243941392
14-Aug-25,38.61,39.15,38.54,38.80,164203527
13-Aug-25,39.27,39.44,38.56,38.87,335011648
12-Aug-25,39.21,39.87,39.10,39.27,175452276
11-Aug-25,39.50,39.67,39.03,39.13,145372997
08-Aug-25,39.70,40.15,39.00,39.54,368083494
07-Aug-25,39.90,40.30,39.65,39.65,357766501
06-Aug-25,40.83,41.04,39.64,39.79,456006276
05-Aug-25,40.27,41.09,39.79,40.62,253683153
04-Aug-25,40.74,40.96,40.07,40.48,311411605
01-Aug-25,42.54,42.75,40.92,40.99,464687288
31-Jul-25,42.40,42.70,41.86,42.19,243078765
30-Jul-25,41.80,43.00,41.60,42.72,248379225
29-Jul-25,41.49,42.44,41.38,41.97,272473729
28-Jul-25,42.16,42.43,41.19,41.48,238504944
25-Jul-25,42.39,42.60,41.75,41.90,204181539
24-Jul-25,42.46,42.73,42.16,42.30,172087609
23-Jul-25,42.30,43.28,42.25,42.47,287483745
22-Jul-25,42.81,43.02,42.46,42.58,238236997
21-Jul-25,43.29,43.30,42.71,42.76,214807031
18-Jul-25,43.30,43.83,42.60,43.29,553991306
17-Jul-25,43.24,43.89,42.58,43.30,724590508
16-Jul-25,41.87,42.73,41.85,42.39,218415936
15-Jul-25,43.00,43.00,41.92,42.12,276228484
14-Jul-25,42.71,43.08,42.32,42.90,300500379
11-Jul-25,41.80,42.77,41.67,42.72,342429032
10-Jul-25,41.90,42.50,41.65,41.80,340525045
09-Jul-25,43.10,43.32,42.18,42.57,314591244
08-Jul-25,41.81,43.09,41.68,43.08,320627638
07-Jul-25,42.67,42.83,41.63,41.76,326826162
04-Jul-25,42.72,42.82,42.35,42.58,113721579
03-Jul-25,42.28,43.00,41.92,42.58,252944986
02-Jul-25,42.00,42.39,41.76,42.16,281475059
01-Jul-25,42.61,42.66,41.45,41.80,288109160
27-Jun-25,41.80,42.93,41.45,41.87,337640565
26-Jun-25,41.04,42.44,41.04,41.85,353789206
25-Jun-25,41.72,41.92,40.83,41.03,372712267
24-Jun-25,42.33,43.31,40.93,41.56,816821524
23-Jun-25,43.96,44.44,42.64,43.25,652297799
20-Jun-25,43.60,44.00,43.37,43.56,495922879
18-Jun-25,43.96,44.17,43.12,43.70,418719053
17-Jun-25,43.52,44.03,43.16,44.03,443620487
16-Jun-25,43.71,44.32,43.03,43.18,506946638
13-Jun-25,45.65,45.65,43.34,43.98,756663443
12-Jun-25,43.00,43.39,42.57,43.22,297375923
11-Jun-25,43.10,43.85,42.67,43.31,482885969
10-Jun-25,42.62,43.20,42.24,42.57,350738674
09-Jun-25,42.62,42.74,41.66,42.15,279671657
06-Jun-25,41.24,42.60,41.22,42.51,423167945
05-Jun-25,41.32,41.49,40.77,41.05,257404469
04-Jun-25,41.16,42.15,40.61,40.90,510533004
03-Jun-25,39.20,41.40,39.20,40.95,481021605
02-Jun-25,40.50,40.60,39.52,39.74,423815396
30-May-25,39.98,40.23,38.95,38.95,901734777
29-May-25,39.36,40.19,39.25,40.00,274307593
28-May-25,39.63,40.20,39.20,39.20,317715264
27-May-25,39.62,39.87,38.97,39.41,202374277
26-May-25,38.99,39.27,38.85,39.05,188430636
23-May-25,38.53,38.96,38.32,38.80,254363336
22-May-25,39.31,39.82,38.64,38.98,311847947
21-May-25,39.99,40.58,39.40,39.75,290798061
20-May-25,39.39,40.19,39.17,39.74,256427145
19-May-25,39.55,39.64,38.91,39.39,215178326
16-May-25,39.00,39.70,38.92,39.43,578467423
15-May-25,38.52,39.23,38.41,39.00,344311101
14-May-25,39.25,39.87,38.85,39.20,316168903
13-May-25,38.64,39.70,38.44,39.27,362925771
12-May-25,38.00,38.78,37.90,38.56,641425636
09-May-25,37.10,37.70,36.32,36.67,469596965
08-May-25,36.55,37.19,36.40,36.66,301969211
07-May-25,37.17,37.20,35.60,35.73,676448473
06-May-25,36.23,37.51,36.23,36.97,598304788
05-May-25,35.98,36.56,35.18,35.47,479352517
02-May-25,35.91,36.78,35.36,36.43,1154090306
30-Apr-25,34.31,34.75,33.55,33.71,410735653
29-Apr-25,33.48,35.50,33.46,34.66,589673707
28-Apr-25,34.59,35.19,33.57,33.81,400757094
25-Apr-25,34.53,35.49,34.31,34.88,421765575
24-Apr-25,33.56,34.80,33.23,34.51,435140351
23-Apr-25,35.00,35.09,33.25,33.25,411760216
22-Apr-25,34.31,34.89,33.65,34.37,259478398
17-Apr-25,33.90,35.09,33.77,34.56,340340299
16-Apr-25,33.30,33.89,32.90,33.40,467897512
15-Apr-25,33.46,33.66,32.81,33.03,459763087
14-Apr-25,35.16,35.62,33.80,33.82,428990209
11-Apr-25,33.20,34.63,32.86,34.33,540279067
10-Apr-25,35.31,35.31,32.68,32.89,1548077127
09-Apr-25,33.20,36.09,32.69,35.80,934998481
08-Apr-25,34.88,35.51,33.48,33.82,575852622
07-Apr-25,33.13,34.85,33.02,34.51,604529452
04-Apr-25,33.65,34.41,32.90,33.90,1163133509
03-Apr-25,37.24,38.40,36.59,36.83,1001794260
02-Apr-25,39.16,39.93,38.62,39.58,427638363
01-Apr-25,39.85,40.39,39.77,40.06,254998889
31-Mar-25,39.91,40.19,39.51,39.80,228801890
28-Mar-25,40.68,40.68,39.83,40.14,150935067
27-Mar-25,40.60,41.15,40.21,40.66,205637640
26-Mar-25,39.20,41.28,39.12,40.62,386696237
25-Mar-25,39.61,39.90,39.01,39.09,209346762
24-Mar-25,39.04,39.84,38.88,39.50,249279794
21-Mar-25,39.32,39.48,38.61,39.06,732728347
20-Mar-25,39.16,39.53,38.63,39.28,296922160
19-Mar-25,39.90,39.95,39.25,39.27,237384603
18-Mar-25,40.01,40.34,39.50,39.65,228215641
17-Mar-25,39.43,40.04,39.24,39.70,272773723
14-Mar-25,36.76,39.48,36.56,39.35,636655470
13-Mar-25,36.85,37.25,36.47,36.50,278604627
12-Mar-25,37.31,37.32,36.65,36.88,211306568
11-Mar-25,37.60,38.00,36.84,37.16,256365551
10-Mar-25,38.32,38.38,37.38,37.53,293285408
07-Mar-25,37.75,38.98,37.44,38.32,324440743
06-Mar-25,37.68,38.78,37.33,37.48,368775295
05-Mar-25,38.31,38.62,37.01,37.37,521661351
28-Feb-25,39.60,39.91,38.05,38.17,926012428
27-Feb-25,36.84,38.39,36.60,38.20,636145965
26-Feb-25,36.86,36.98,36.02,36.17,252286012
25-Feb-25,36.80,37.43,36.66,36.66,363481924
24-Feb-25,37.84,37.89,36.63,36.73,269643138
21-Feb-25,38.56,38.85,37.44,37.70,392850527
20-Feb-25,39.12,39.40,38.38,38.53,257807585
19-Feb-25,39.00,39.67,38.77,39.01,315656229
18-Feb-25,39.22,39.52,38.96,39.00,252088989
17-Feb-25,39.32,39.89,38.91,39.12,231818255
14-Feb-25,39.17,39.73,38.83,39.43,297148893
13-Feb-25,39.16,39.31,38.61,38.89,720514973
12-Feb-25,39.90,40.04,39.45,39.51,270475710
11-Feb-25,40.40,40.41,39.88,40.30,254747197
10-Feb-25,39.90,40.30,39.71,40.00,234063845
07-Feb-25,40.80,40.82,39.62,39.62,380523109
06-Feb-25,40.35,40.81,40.04,40.57,249615693
05-Feb-25,41.38,41.60,40.34,40.34,290132476
04-Feb-25,40.89,41.68,40.72,41.23,351826702
03-Feb-25,41.10,41.55,40.87,41.23,265027135
31-Jan-25,41.46,41.83,40.95,40.99,287792384
30-Jan-25,40.64,41.68,40.52,41.46,264797882
29-Jan-25,41.52,41.59,40.34,40.42,281012160
28-Jan-25,42.13,42.32,41.32,41.38,194886671
27-Jan-25,40.84,42.26,40.80,42.10,713046045
24-Jan-25,41.48,41.65,41.06,41.15,204304223
23-Jan-25,42.56,42.69,40.95,41.48,490382738
22-Jan-25,42.74,43.02,42.21,42.45,268302251
21-Jan-25,41.98,42.86,41.98,42.72,231784594
20-Jan-25,42.70,43.17,42.58,42.69,258708297
17-Jan-25,42.14,42.76,41.36,42.71,388100717
16-Jan-25,42.78,42.83,41.17,41.97,396457326
15-Jan-25,42.50,43.42,42.16,43.00,941312988
14-Jan-25,42.41,42.58,42.09,42.20,434037782
13-Jan-25,43.09,43.54,42.50,42.53,414002725
10-Jan-25,42.88,43.71,42.46,42.63,731846868
09-Jan-25,41.38,42.04,41.38,41.96,246133419
08-Jan-25,41.79,42.25,41.13,41.40,569723158
07-Jan-25,41.33,42.14,41.11,41.63,282334546
06-Jan-25,41.30,41.95,40.98,40.98,315614366
03-Jan-25,41.26,41.26,40.38,40.62,341912733
02-Jan-25,40.31,41.38,40.21,40.77,298467898
30-Dec-24,40.15,40.65,39.81,40.15,352083732
27-Dec-24,40.18,40.61,39.82,39.91,184053111
26-Dec-24,39.36,40.45,39.25,39.90,205790331
23-Dec-24,39.80,40.15,38.80,39.25,304673345
20-Dec-24,39.50,40.44,39.43,40.27,572907844
19-Dec-24,40.10,40.46,39.68,39.68,328909536
18-Dec-24,41.30,41.53,39.38,39.92,524232292
17-Dec-24,40.94,41.84,40.90,41.32,411274067
16-Dec-24,41.38,41.79,41.14,41.15,291527849
13-Dec-24,41.25,41.68,41.00,41.50,392679743
12-Dec-24,41.76,42.14,40.95,41.05,370019421
11-Dec-24,40.36,42.48,40.20,41.99,778600262
10-Dec-24,40.14,40.74,40.03,40.05,267712690
09-Dec-24,40.05,40.41,39.80,39.90,226607220
06-Dec-24,40.41,40.42,39.67,39.70,252651844
05-Dec-24,39.78,41.05,39.70,40.66,307304051
04-Dec-24,40.44,40.78,39.63,39.71,353546950
03-Dec-24,40.23,40.97,39.98,40.81,251791660
02-Dec-24,40.13,40.62,39.55,40.00,400873261
29-Nov-24,39.23,40.29,38.78,40.14,426103885
28-Nov-24,39.57,40.32,39.25,39.47,305202516
27-Nov-24,39.86,40.41,39.52,39.57,248313420