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
11/06/20210,87%0,1719,6919,4519,1519,70122M16.334
10/06/20212,74%0,5219,5219,2119,0019,59145M18.913
09/06/2021-1,66%-0,3219,0019,5019,0019,67222M25.586
08/06/2021-1,93%-0,3819,3219,7119,0519,75209M27.426
07/06/2021-3,90%-0,8019,7020,4819,5520,49274M27.003
04/06/20211,08%0,2220,5020,4920,1820,98286M26.953
02/06/20213,15%0,6220,2819,8019,5520,57305M27.695
01/06/2021-0,35%-0,0719,6620,2219,4220,58278M38.228
31/05/20210,36%0,0719,7319,7819,5520,24164M22.449
28/05/20211,71%0,3319,6619,6519,1219,79158M16.757
27/05/20212,55%0,4819,3318,9218,8520,07350M33.019
26/05/20210,11%0,0218,8518,8318,4519,10128M14.439
25/05/2021-1,93%-0,3718,8319,2618,7219,40139M17.799
24/05/20216,55%1,1819,2018,2018,1219,29320M36.528
21/05/20211,64%0,2918,0218,0317,8518,20148M16.552
20/05/2021-2,90%-0,5317,7318,2517,6118,39157M18.773
19/05/2021-1,99%-0,3718,2618,2018,0518,63140M21.839
18/05/2021-0,96%-0,1818,6318,8018,5719,10114M18.613
17/05/20212,67%0,4918,8118,1418,0018,97187M25.669
14/05/20215,71%0,9918,3217,6517,4018,35192M20.442
13/05/2021-2,70%-0,4817,3317,7017,0817,89247M25.870
12/05/2021-1,98%-0,3617,8118,2017,5518,41186M24.842
11/05/2021-1,68%-0,3118,1718,5217,7918,52186M20.579
10/05/2021-3,80%-0,7318,4819,3618,4619,53287M24.646
07/05/20210,05%0,0119,2119,0918,6719,22266M32.318
06/05/2021-80,21%-77,8019,2019,6818,5219,68305M31.182
05/05/20211,83%1,7497,0096,1095,6098,15363M17.615
04/05/20213,70%3,4095,2693,1892,7496,85660M30.617
03/05/20210,31%0,2891,8692,9190,7593,05317M15.112
30/04/2021-1,10%-1,0291,5891,6589,8691,65362M16.646
29/04/20210,36%0,3392,6093,7191,3794,29366M17.696
28/04/20212,43%2,1992,2790,9390,9193,46399M19.362
27/04/2021-0,24%-0,2290,0890,7089,8691,95334M16.403
26/04/2021-1,69%-1,5590,3091,5589,8091,71305M16.168
23/04/20210,97%0,8891,8591,6191,0393,80394M19.311
22/04/2021-2,14%-1,9990,9793,8590,9793,95413M20.447
20/04/2021-3,17%-3,0492,9696,5692,3097,10548M24.673
19/04/2021-2,18%-2,1496,0098,1596,0098,40540M21.876
16/04/20210,55%0,5498,1498,4095,3098,60473M22.278
15/04/2021-4,13%-4,2097,60102,6997,21103,35589M22.892
14/04/20211,29%1,30101,80102,40101,34103,19542M18.458
13/04/20213,70%3,59100,5097,6297,49101,80780M27.869
12/04/20212,56%2,4296,9195,3694,8797,64656M27.821
09/04/2021-0,27%-0,2694,4993,5992,6095,68461M20.516
08/04/20210,16%0,1594,7595,3692,2596,89508M21.928
07/04/20211,19%1,1194,6093,5091,8795,17484M21.338
06/04/20213,17%2,8793,4991,5090,6694,50574M22.794
05/04/2021-0,40%-0,3690,6292,0088,8092,30376M19.607
01/04/2021-1,41%-1,3090,9892,8390,9693,54437M18.430
31/03/20210,01%0,0192,2892,2790,7994,20662M31.320
30/03/2021-2,26%-2,1392,2794,5891,1694,58545M25.012
29/03/20212,04%1,8994,4092,4091,3694,95524M23.807
26/03/20213,47%3,1092,5191,3989,6294,70880M34.422
25/03/20211,59%1,4089,4187,9385,3090,40661M30.976
24/03/20211,13%0,9888,0189,1088,0191,90715M31.563
23/03/2021-3,89%-3,5287,0388,7686,5690,00602M27.225
22/03/2021-3,60%-3,3890,5593,1589,5493,69503M25.225
19/03/20216,50%5,7393,9389,8988,2995,551.063M43.252
18/03/2021-8,60%-8,3088,2095,7486,5096,99868M40.801
17/03/20216,04%5,5096,5090,7089,5096,56706M32.404
16/03/20210,22%0,2091,0091,3389,8492,66472M24.589
15/03/2021-2,90%-2,7190,8093,5890,3094,28415M18.233
12/03/20210,71%0,6693,5192,8191,5594,97522M24.495
11/03/2021-1,64%-1,5592,8595,9091,3497,69736M33.394
10/03/2021-4,39%-4,3394,4099,3092,0599,46805M38.609
09/03/20213,93%3,7398,7397,0094,20100,51784M36.113
08/03/2021-5,06%-5,0695,0098,5294,99101,39845M39.676
05/03/20217,60%7,07100,0694,5193,01100,061.022M46.257
04/03/20213,76%3,3792,9989,6087,2092,99923M42.455
03/03/20214,61%3,9589,6286,0183,1689,99825M43.889
02/03/2021-2,90%-2,5685,6785,9783,5988,89653M35.533
01/03/20215,53%4,6288,2385,6185,0289,51675M34.029
26/02/2021-0,36%-0,3083,6185,0082,0786,25470M24.819
25/02/2021-3,95%-3,4583,9190,0082,7490,90641M30.558
24/02/2021-1,57%-1,3987,3689,9687,3691,99601M26.400
23/02/2021-3,73%-3,4488,7593,0584,8894,00880M43.983
22/02/20213,71%3,3092,1987,5084,5092,25720M33.849
19/02/20210,54%0,4888,8988,0186,3089,25297M16.860
18/02/20211,49%1,3088,4187,6287,6192,04696M35.167
17/02/20219,45%7,5287,1180,4580,4087,84716M30.243
12/02/20212,92%2,2679,5976,8875,5879,99381M20.096
11/02/2021-2,64%-2,1077,3379,9176,5080,10346M19.381
10/02/20212,17%1,6979,4378,5376,7379,43406M19.945
09/02/2021-4,13%-3,3577,7481,0076,3681,85588M33.407
08/02/20213,30%2,5981,0979,2679,2682,68548M29.253
05/02/20213,45%2,6278,5076,5675,3080,75698M32.666
04/02/2021-1,30%-1,0075,8877,2975,1377,85325M15.008
03/02/2021-1,22%-0,9576,8878,7875,6479,22404M21.775
02/02/20215,93%4,3677,8374,8174,8179,38663M38.284
01/02/20214,23%2,9873,4772,2169,7073,80545M31.024
29/01/2021-1,80%-1,2970,4970,2968,7274,71677M39.152
28/01/20213,85%2,6671,7869,1267,5471,98245M14.641
27/01/2021-2,10%-1,4869,1270,8868,0271,81327M18.973
26/01/2021-1,94%-1,4070,6072,2169,7873,80277M17.623
22/01/2021-3,07%-2,2872,0073,0071,4273,50262M13.982
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--45,3046,4945,1047,75350M24.748


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito