papéis
login
mais

Cotação atual, histórico e gráfico do papel: PRIO3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: prio3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/20214,90%3,4774,2870,8170,8175,67502M29.101
20/01/2021-3,66%-2,6970,8174,8970,4675,25260M15.969
19/01/20210,91%0,6673,5074,1569,5074,71435M23.913
18/01/2021-1,94%-1,4472,8475,0272,2176,15287M15.682
15/01/2021-4,77%-3,7274,2876,5073,6178,00294M15.776
14/01/2021-1,86%-1,4878,0079,8177,0280,90385M17.167
13/01/20213,90%2,9879,4876,8074,2180,15662M31.691
12/01/2021-1,73%-1,3576,5080,9075,8982,74599M30.991
11/01/20214,57%3,4077,8573,6673,0084,60948M42.616
08/01/20210,57%0,4274,4575,4273,5076,40303M16.111
07/01/20211,93%1,4074,0373,6273,6275,79331M18.401
06/01/2021-1,57%-1,1672,6375,3072,3176,00356M18.179
05/01/2021-1,35%-1,0173,7977,4071,5577,90708M34.259
04/01/20216,57%4,6174,8071,0070,7076,40452M24.771
30/12/20203,49%2,3770,1968,7267,8270,23297M15.923
29/12/20201,92%1,2867,8267,8166,5468,90366M18.954
28/12/20200,62%0,4166,5467,9866,3271,37536M29.464
23/12/202010,81%6,4566,1359,7559,7466,13609M36.362
22/12/20205,44%3,0859,6857,1757,1059,71501M23.724
21/12/2020-0,26%-0,1556,6054,4453,3657,18316M20.593
18/12/2020-2,58%-1,5056,7558,2856,5759,43397M24.421
17/12/20203,74%2,1058,2556,2055,8558,74461M26.816
16/12/20201,10%0,6156,1555,2054,1856,87397M27.861
15/12/20200,07%0,0455,5455,8955,3857,18241M17.006
14/12/2020-0,36%-0,2055,5056,7754,7057,20239M16.983
11/12/2020-3,57%-2,0655,7057,2054,7357,35278M17.127
10/12/20206,08%3,3157,7655,4354,4258,90467M27.216
09/12/20200,83%0,4554,4554,3853,4556,49337M20.949
08/12/2020-2,74%-1,5254,0055,5353,6756,59229M14.691
07/12/2020-0,47%-0,2655,5255,6154,4157,73343M23.519
04/12/20208,10%4,1855,7852,3652,3659,00732M45.511
03/12/20201,40%0,7151,6051,5050,0952,60261M19.152
02/12/2020-4,79%-2,5650,8953,1250,7353,18271M20.596
01/12/20206,54%3,2853,4551,0151,0153,50312M21.423
30/11/2020-3,05%-1,5850,1751,6349,2952,68231M17.945
27/11/20202,52%1,2751,7550,2849,8853,77402M27.266
26/11/20205,17%2,4850,4847,3747,0150,48286M18.000
25/11/20205,96%2,7048,0045,3145,3049,28452M29.250
24/11/2020-2,60%-1,2145,3046,4945,1047,75350M24.748
23/11/20207,64%3,3046,5144,0243,0046,90425M27.562
20/11/2020-6,07%-2,7943,2145,0042,0245,62537M37.585
19/11/202029,94%10,6046,0038,1038,0046,001.373M85.636
18/11/20200,37%0,1335,4035,7035,2936,96162M15.738
17/11/20201,79%0,6235,2734,3634,2036,10141M14.075
16/11/20201,91%0,6534,6534,7034,4535,58185M16.567
13/11/20206,05%1,9434,0032,1932,1434,04127M11.723
12/11/2020-3,95%-1,3232,0633,3531,8633,88172M18.222
11/11/2020-3,33%-1,1533,3835,3332,9135,35162M18.011
10/11/2020-2,01%-0,7134,5335,2434,4037,75295M27.211
09/11/20203,65%1,2435,2436,0334,1036,26196M21.521
06/11/20205,10%1,6534,0031,9031,5434,34163M15.050
05/11/20200,47%0,1532,3532,6231,8132,7583M9.601
04/11/2020-0,71%-0,2332,2032,7931,6733,01102M10.714
03/11/20203,54%1,1132,4333,0431,6433,0495M12.291
30/10/2020-5,09%-1,6831,3232,7931,0532,8286M11.952
29/10/20202,68%0,8633,0031,4830,5633,20123M15.038
28/10/2020-7,38%-2,5632,1433,0032,0133,60136M13.928
27/10/2020-2,25%-0,8034,7035,6834,6135,8579M8.809
26/10/2020-2,20%-0,8035,5036,0035,0036,1587M8.661
23/10/2020-3,66%-1,3836,3037,8036,1738,15131M11.567
22/10/20204,93%1,7737,6835,9135,8038,07190M15.435
21/10/20200,17%0,0635,9135,6035,4836,6377M7.458
20/10/2020-0,03%-0,0135,8536,1635,5536,3981M7.872
19/10/20201,16%0,4135,8635,6735,5237,31141M14.306
16/10/2020-2,15%-0,7835,4536,3635,2636,4386M9.850
15/10/2020-5,60%-2,1536,2337,4536,0137,45209M17.886
14/10/20208,02%2,8538,3835,5835,4738,50189M15.901
13/10/2020-0,11%-0,0435,5335,6534,8136,3085M8.869
09/10/2020-1,74%-0,6335,5736,1035,5736,5068M7.123
08/10/2020-0,77%-0,2836,2037,2035,8937,44126M12.850
07/10/20202,10%0,7536,4835,9335,0336,99116M11.649
06/10/2020-2,19%-0,8035,7337,1135,6037,54130M13.588
05/10/20206,59%2,2636,5335,0534,5536,65118M13.332
02/10/2020-3,55%-1,2634,2734,8334,1735,0065M7.326
01/10/20201,83%0,6435,5334,3633,8835,7081M9.568
30/09/20201,60%0,5534,8934,5034,3635,4554M6.956
29/09/2020-1,32%-0,4634,3434,8034,1235,3174M10.090
28/09/2020-1,97%-0,7034,8036,2834,6136,4869M8.307
25/09/2020-2,74%-1,0035,5036,3335,0236,3377M9.433
24/09/20204,73%1,6536,5034,8534,3237,17117M12.461
23/09/2020-4,52%-1,6534,8536,4234,8036,6976M9.112
22/09/2020-1,64%-0,6136,5037,2136,3737,5354M6.552
21/09/2020-2,62%-1,0037,1137,0036,2437,8466M7.263
18/09/2020-2,68%-1,0538,1138,8137,5339,8092M9.721
17/09/20201,01%0,3939,1638,5138,1039,5382M7.715
16/09/2020-0,56%-0,2238,7739,6238,7139,7082M7.652
15/09/2020-0,03%-0,0138,9939,3738,8039,8988M9.517
14/09/2020-1,54%-0,6139,0039,6238,8039,9081M8.290
11/09/20200,05%0,0239,6139,5938,5140,23133M13.296
10/09/2020-4,16%-1,7239,5941,2139,3441,35138M13.336
09/09/2020-0,15%-0,0641,3142,2741,2442,63135M12.294
08/09/2020-6,08%-2,6841,3742,5040,5243,00238M22.610
04/09/20201,57%0,6844,0543,2841,5045,09433M20.599
03/09/2020-0,02%-0,0143,3742,8442,6244,14181M14.373
02/09/2020-1,41%-0,6243,3844,3242,5244,60158M14.473
01/09/20205,04%2,1144,0042,3041,4144,20187M16.925
31/08/2020-2,56%-1,1041,8943,1041,8143,4096M8.145
28/08/2020-0,19%-0,0842,9944,1042,6644,24102M8.191
27/08/2020-1,73%-0,7643,0743,8342,8244,4080M6.705
26/08/2020-1,06%-0,4743,8344,3043,0744,6996M8.638
25/08/20200,05%0,0244,3044,8443,9145,1296M8.911
24/08/2020-1,09%-0,4944,2845,5543,8546,00118M9.673
21/08/2020-2,44%-1,1244,7745,9644,3146,25138M10.078
20/08/2020-1,76%-0,8245,8945,5545,1547,72183M12.445
19/08/20206,04%2,6646,7144,4944,2247,31295M18.787
18/08/20204,71%1,9844,0543,0342,6344,14116M8.966
17/08/2020-2,37%-1,0242,0742,6140,8643,71101M8.276
14/08/2020-1,12%-0,4943,0943,7042,4344,0583M7.581
13/08/2020-1,85%-0,8243,5844,4043,1045,08102M7.826
12/08/20201,37%0,6044,4044,5042,8544,78118M11.618
11/08/2020-3,55%-1,6143,8046,3943,5346,76145M12.700
10/08/20203,46%1,5245,4143,8943,6446,01195M15.320
07/08/20204,05%1,7143,8942,0341,4044,00160M14.694
06/08/2020-3,01%-1,3142,1843,4042,0043,92155M14.829
05/08/202013,58%5,2043,4939,2039,1543,87403M29.438
04/08/2020-3,09%-1,2238,2938,5038,2439,7391M9.238
03/08/2020-0,20%-0,0839,5139,8139,0040,0367M7.654
31/07/2020-0,18%-0,0739,5939,8538,6640,2088M8.485
30/07/20200,74%0,2939,6638,8238,0739,8580M7.370
29/07/20200,00%0,0039,3739,9039,3440,3067M6.612
28/07/2020-1,92%-0,7739,3740,1439,0540,93106M10.725
27/07/20204,29%1,6540,1438,7938,5540,39102M11.092
24/07/2020-2,56%-1,0138,4939,3037,8339,34105M12.622
23/07/2020-2,76%-1,1239,5040,5938,6941,15108M11.241
22/07/2020-1,29%-0,5340,6241,1039,8041,10105M10.873
21/07/20202,57%1,0341,1541,1440,6442,20195M15.987
20/07/20202,45%0,9640,1239,2739,2540,63120M10.552
17/07/2020-1,29%-0,5139,1640,0538,9640,70175M14.980
16/07/2020-1,15%-0,4639,6739,8039,5340,7072M6.957
15/07/20200,65%0,2640,1340,7939,5041,08132M12.007
14/07/20203,18%1,2339,8738,0037,5140,35200M17.933
13/07/20206,98%2,5238,6436,5036,3039,35242M21.712
10/07/2020-1,42%-0,5236,1236,6035,8436,8093M10.692
09/07/2020--36,6437,1435,5237,24167M17.217


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito