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
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
24/11/2020-2,60%-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--36,5037,2136,3737,5354M6.552


*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