Cotação atual, histórico e gráfico do papel: PRIO3

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 PRIO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2024	-0,62%	-0,26	41,92	42,80	41,54	42,89	322M	19.622
18/10/2024	-1,22%	-0,52	42,18	42,76	42,10	42,99	316M	19.417
17/10/2024	-0,16%	-0,07	42,70	42,81	42,30	42,96	268M	24.986
16/10/2024	-1,22%	-0,53	42,77	43,52	42,52	43,67	632M	26.585
15/10/2024	-0,30%	-0,13	43,30	42,09	41,99	43,44	634M	31.062
14/10/2024	-1,88%	-0,83	43,43	43,70	43,43	44,26	306M	23.528
11/10/2024	-1,38%	-0,62	44,26	44,51	44,10	44,75	271M	21.912

10/10/2024	2,70%	1,18	44,88	44,10	44,00	45,07	368M	28.697
09/10/2024	-0,93%	-0,41	43,70	44,21	43,55	44,32	309M	25.477
08/10/2024	-3,12%	-1,42	44,11	44,17	43,89	44,76	448M	22.922
07/10/2024	1,61%	0,72	45,53	44,90	44,77	45,55	398M	23.515
04/10/2024	0,45%	0,20	44,81	44,71	44,02	44,90	276M	29.152
03/10/2024	1,11%	0,49	44,61	44,11	43,78	44,92	781M	36.483
02/10/2024	-0,32%	-0,14	44,12	45,15	44,12	45,68	559M	37.759
01/10/2024	2,15%	0,93	44,26	43,00	42,85	44,77	635M	48.604
30/09/2024	-0,57%	-0,25	43,33	43,84	43,07	44,02	328M	24.727
27/09/2024	2,20%	0,94	43,58	43,30	42,69	44,13	766M	41.305
26/09/2024	-4,84%	-2,17	42,64	43,82	42,46	43,91	832M	49.163
25/09/2024	-3,72%	-1,73	44,81	46,45	44,67	46,86	509M	30.593
24/09/2024	4,40%	1,96	46,54	45,52	45,31	46,61	760M	33.568
23/09/2024	0,86%	0,38	44,58	44,15	43,92	45,01	320M	22.785
20/09/2024	0,43%	0,19	44,20	43,70	43,21	44,30	423M	25.001
19/09/2024	1,90%	0,82	44,01	44,06	42,92	44,37	793M	33.912
18/09/2024	-0,39%	-0,17	43,19	43,10	42,70	43,70	245M	17.422
17/09/2024	1,45%	0,62	43,36	42,69	42,52	43,37	193M	14.490
16/09/2024	-1,32%	-0,57	42,74	43,60	42,74	43,80	233M	15.196
13/09/2024	2,44%	1,03	43,31	42,84	42,73	43,89	328M	23.684
12/09/2024	-0,59%	-0,25	42,28	42,78	42,00	43,23	311M	21.835
11/09/2024	0,78%	0,33	42,53	42,41	42,20	43,28	486M	36.048
10/09/2024	0,57%	0,24	42,20	41,50	40,54	42,40	649M	40.173
09/09/2024	-1,18%	-0,50	41,96	42,66	41,92	42,77	355M	26.088
06/09/2024	-2,44%	-1,06	42,46	43,64	42,40	43,87	358M	26.163
05/09/2024	-0,46%	-0,20	43,52	43,96	43,52	44,21	538M	28.640
04/09/2024	-1,31%	-0,58	43,72	44,53	43,72	44,95	566M	33.169
03/09/2024	-5,16%	-2,41	44,30	46,35	44,26	46,44	808M	45.051
02/09/2024	-0,28%	-0,13	46,71	46,80	46,27	47,12	175M	13.761
30/08/2024	0,24%	0,11	46,84	46,66	46,04	46,98	458M	22.494
29/08/2024	-1,33%	-0,63	46,73	47,25	46,41	47,44	281M	19.826
28/08/2024	-0,80%	-0,38	47,36	47,45	46,66	47,54	357M	24.343
27/08/2024	1,04%	0,49	47,74	47,25	47,05	47,89	319M	14.998
26/08/2024	0,43%	0,20	47,25	47,61	47,22	48,49	343M	19.931
23/08/2024	0,41%	0,19	47,05	47,52	46,91	47,60	275M	17.564
22/08/2024	0,02%	0,01	46,86	46,70	46,51	47,20	311M	20.884
21/08/2024	-2,05%	-0,98	46,85	47,82	46,73	48,17	323M	23.393
20/08/2024	-0,13%	-0,06	47,83	47,93	47,32	48,20	301M	19.938
19/08/2024	-2,66%	-1,31	47,89	49,61	47,64	49,65	569M	44.065
16/08/2024	0,57%	0,28	49,20	48,25	47,75	49,71	620M	34.412
15/08/2024	-1,37%	-0,68	48,92	49,85	48,73	50,12	420M	19.361
14/08/2024	0,96%	0,47	49,60	49,25	48,85	49,89	426M	27.971
13/08/2024	1,09%	0,53	49,13	49,00	48,48	49,43	459M	28.431
12/08/2024	1,61%	0,77	48,60	48,00	47,71	48,89	424M	23.107
09/08/2024	3,17%	1,47	47,83	48,10	47,70	49,15	705M	38.096
08/08/2024	2,86%	1,29	46,36	44,99	44,55	46,46	337M	18.547
07/08/2024	4,21%	1,82	45,07	45,06	44,16	45,39	450M	28.395
06/08/2024	-3,18%	-1,42	43,25	43,95	43,25	44,39	631M	26.636
05/08/2024	-2,91%	-1,34	44,67	44,60	44,49	45,56	571M	31.268
02/08/2024	-4,13%	-1,98	46,01	47,80	45,82	48,01	547M	34.193
01/08/2024	-0,12%	-0,06	47,99	48,41	47,52	49,15	516M	39.494
31/07/2024	2,15%	1,01	48,05	47,96	47,31	48,20	329M	23.230
30/07/2024	-0,30%	-0,14	47,04	47,28	46,81	48,17	283M	22.540
29/07/2024	-0,67%	-0,32	47,18	47,62	46,91	48,68	461M	25.256
26/07/2024	3,67%	1,68	47,50	45,88	45,82	47,89	486M	25.822
25/07/2024	-0,39%	-0,18	45,82	45,50	45,21	45,91	314M	20.627
24/07/2024	5,02%	2,20	46,00	43,99	43,81	46,28	774M	30.963
23/07/2024	-1,99%	-0,89	43,80	44,50	43,62	44,60	266M	18.390
22/07/2024	-1,32%	-0,60	44,69	45,25	44,68	45,37	153M	11.313
19/07/2024	-0,40%	-0,18	45,29	45,48	45,11	45,76	186M	13.296
18/07/2024	-1,52%	-0,70	45,47	46,12	45,09	46,75	261M	15.978
17/07/2024	1,58%	0,72	46,17	45,80	45,62	46,17	189M	11.978
16/07/2024	-2,30%	-1,07	45,45	46,16	45,45	46,41	188M	12.598
15/07/2024	2,04%	0,93	46,52	45,59	45,55	46,82	318M	14.949
12/07/2024	0,51%	0,23	45,59	45,38	45,38	45,98	218M	9.673
11/07/2024	-0,24%	-0,11	45,36	45,48	44,88	45,77	209M	15.862
10/07/2024	0,13%	0,06	45,47	45,41	44,80	45,90	273M	27.006
09/07/2024	0,13%	0,06	45,41	45,16	44,74	45,65	156M	15.688
08/07/2024	-2,58%	-1,20	45,35	46,37	45,05	46,65	260M	18.539
05/07/2024	0,32%	0,15	46,55	46,35	45,88	46,66	253M	21.843
04/07/2024	0,67%	0,31	46,40	45,95	45,43	46,86	301M	18.905
03/07/2024	0,77%	0,35	46,09	45,94	45,86	46,67	292M	18.865
02/07/2024	1,42%	0,64	45,74	45,36	45,17	46,30	628M	28.009
01/07/2024	3,06%	1,34	45,10	43,83	43,76	45,54	482M	28.810
28/06/2024	1,34%	0,58	43,76	43,32	43,15	44,15	321M	22.735
27/06/2024	0,37%	0,16	43,18	43,48	42,56	43,66	332M	20.446
26/06/2024	2,38%	1,00	43,02	41,89	41,70	43,39	400M	23.705
25/06/2024	-0,14%	-0,06	42,02	42,11	41,57	42,25	179M	16.984
24/06/2024	1,81%	0,75	42,08	41,42	41,25	42,28	212M	17.045
21/06/2024	0,93%	0,38	41,33	40,99	40,90	41,75	551M	32.538
20/06/2024	-0,87%	-0,36	40,95	41,65	40,88	41,90	238M	18.966
19/06/2024	0,15%	0,06	41,31	41,11	40,67	41,55	236M	15.920
18/06/2024	-1,13%	-0,47	41,25	41,70	41,09	42,05	499M	35.117
17/06/2024	-0,69%	-0,29	41,72	41,89	41,26	42,30	322M	23.304
14/06/2024	0,36%	0,15	42,01	42,05	41,71	42,33	365M	16.382
13/06/2024	-1,94%	-0,83	41,86	42,61	41,78	42,96	404M	21.206
12/06/2024	0,33%	0,14	42,69	42,90	42,51	43,50	709M	41.252
11/06/2024	4,29%	1,75	42,55	41,05	40,94	42,78	569M	41.457
10/06/2024	2,20%	0,88	40,80	40,03	39,95	41,45	455M	26.702
07/06/2024	-0,62%	-0,25	39,92	39,71	39,49	40,57	386M	31.257
06/06/2024	0,07%	0,03	40,17	39,87	39,79	40,49	345M	28.223
05/06/2024	-1,83%	-0,75	40,14	41,10	39,89	41,68	556M	39.209
04/06/2024	-0,68%	-0,28	40,89	40,60	39,29	41,10	737M	44.946
03/06/2024	-1,06%	-0,44	41,17	41,69	40,71	41,94	240M	20.093
31/05/2024	-1,93%	-0,82	41,61	42,11	41,39	42,58	550M	27.762
29/05/2024	-1,69%	-0,73	42,43	43,15	41,95	43,16	418M	38.511
28/05/2024	-1,17%	-0,51	43,16	44,19	43,08	44,35	314M	27.835
27/05/2024	0,51%	0,22	43,67	43,64	43,51	43,94	193M	13.078
24/05/2024	-2,29%	-1,02	43,45	44,70	43,34	44,84	366M	23.090
23/05/2024	0,59%	0,26	44,47	44,40	43,80	44,64	383M	24.995
22/05/2024	-3,58%	-1,64	44,21	45,58	43,87	45,65	650M	33.837
21/05/2024	-3,47%	-1,65	45,85	47,19	45,68	47,19	473M	24.995
20/05/2024	-1,29%	-0,62	47,50	47,80	47,50	48,43	418M	20.740
17/05/2024	1,56%	0,74	48,12	47,40	47,35	48,45	639M	31.161
16/05/2024	0,81%	0,38	47,38	47,30	46,70	47,99	491M	30.723
15/05/2024	2,37%	1,09	47,00	46,02	45,97	47,30	467M	36.491
14/05/2024	-1,06%	-0,49	45,91	46,00	44,92	46,82	750M	42.146
13/05/2024	-1,28%	-0,60	46,40	47,28	46,27	47,66	291M	23.243
10/05/2024	0,47%	0,22	47,00	46,78	46,65	47,28	280M	20.764
09/05/2024	0,52%	0,24	46,78	46,30	45,82	47,30	424M	35.777
08/05/2024	-1,34%	-0,63	46,54	47,05	46,51	47,82	512M	22.359
07/05/2024	-0,04%	-0,02	47,17	47,02	46,65	47,46	300M	17.236
06/05/2024	0,94%	0,44	47,19	47,09	46,58	47,78	546M	23.091
03/05/2024	-1,41%	-0,67	46,75	47,75	46,28	47,79	608M	34.665
02/05/2024	-1,21%	-0,58	47,42	48,05	47,26	48,08	425M	28.220
30/04/2024	-3,15%	-1,56	48,00	49,21	47,98	49,43	520M	23.311
29/04/2024	0,63%	0,31	49,56	49,20	48,83	49,56	233M	17.649
26/04/2024	-0,28%	-0,14	49,25	49,60	48,95	49,95	306M	20.139
25/04/2024	1,98%	0,96	49,39	48,32	47,75	49,56	321M	25.345
24/04/2024	-1,53%	-0,75	48,43	49,00	48,12	49,33	337M	22.579
23/04/2024	2,46%	1,18	49,18	47,50	47,35	49,18	408M	24.062
22/04/2024	-1,64%	-0,80	48,00	48,40	47,69	48,82	492M	28.781
19/04/2024	-0,89%	-0,44	48,80	49,29	48,12	49,47	495M	28.340
18/04/2024	1,05%	0,51	49,24	48,83	48,75	49,84	322M	23.027
17/04/2024	-2,15%	-1,07	48,73	49,78	48,40	49,78	454M	28.821
16/04/2024	-0,60%	-0,30	49,80	49,92	49,22	50,31	409M	24.420
15/04/2024	-	-	50,10	50,98	49,89	50,98	545M	25.526

Date,Open,High,Low,Close,Volume
21-Oct-24,42.80,42.89,41.54,41.92,322408588
18-Oct-24,42.76,42.99,42.10,42.18,315587390
17-Oct-24,42.81,42.96,42.30,42.70,268486511
16-Oct-24,43.52,43.67,42.52,42.77,632468571
15-Oct-24,42.09,43.44,41.99,43.30,633781124
14-Oct-24,43.70,44.26,43.43,43.43,305659613
11-Oct-24,44.51,44.75,44.10,44.26,271091091
10-Oct-24,44.10,45.07,44.00,44.88,367687238
09-Oct-24,44.21,44.32,43.55,43.70,309127100
08-Oct-24,44.17,44.76,43.89,44.11,448280445
07-Oct-24,44.90,45.55,44.77,45.53,398281898
04-Oct-24,44.71,44.90,44.02,44.81,275545568
03-Oct-24,44.11,44.92,43.78,44.61,780826011
02-Oct-24,45.15,45.68,44.12,44.12,559181237
01-Oct-24,43.00,44.77,42.85,44.26,634675508
30-Sep-24,43.84,44.02,43.07,43.33,327571133
27-Sep-24,43.30,44.13,42.69,43.58,766026967
26-Sep-24,43.82,43.91,42.46,42.64,832314269
25-Sep-24,46.45,46.86,44.67,44.81,508970746
24-Sep-24,45.52,46.61,45.31,46.54,760252088
23-Sep-24,44.15,45.01,43.92,44.58,320252316
20-Sep-24,43.70,44.30,43.21,44.20,422909270
19-Sep-24,44.06,44.37,42.92,44.01,792900726
18-Sep-24,43.10,43.70,42.70,43.19,244753141
17-Sep-24,42.69,43.37,42.52,43.36,193138291
16-Sep-24,43.60,43.80,42.74,42.74,233366966
13-Sep-24,42.84,43.89,42.73,43.31,328353328
12-Sep-24,42.78,43.23,42.00,42.28,310824721
11-Sep-24,42.41,43.28,42.20,42.53,485988552
10-Sep-24,41.50,42.40,40.54,42.20,648554970
09-Sep-24,42.66,42.77,41.92,41.96,354689258
06-Sep-24,43.64,43.87,42.40,42.46,358294212
05-Sep-24,43.96,44.21,43.52,43.52,538122723
04-Sep-24,44.53,44.95,43.72,43.72,565981657
03-Sep-24,46.35,46.44,44.26,44.30,807967544
02-Sep-24,46.80,47.12,46.27,46.71,175163884
30-Aug-24,46.66,46.98,46.04,46.84,458052578
29-Aug-24,47.25,47.44,46.41,46.73,280694033
28-Aug-24,47.45,47.54,46.66,47.36,356539671
27-Aug-24,47.25,47.89,47.05,47.74,319394746
26-Aug-24,47.61,48.49,47.22,47.25,342874885
23-Aug-24,47.52,47.60,46.91,47.05,275345863
22-Aug-24,46.70,47.20,46.51,46.86,311440838
21-Aug-24,47.82,48.17,46.73,46.85,322591532
20-Aug-24,47.93,48.20,47.32,47.83,300777345
19-Aug-24,49.61,49.65,47.64,47.89,568812623
16-Aug-24,48.25,49.71,47.75,49.20,619698940
15-Aug-24,49.85,50.12,48.73,48.92,419564591
14-Aug-24,49.25,49.89,48.85,49.60,425561869
13-Aug-24,49.00,49.43,48.48,49.13,458566014
12-Aug-24,48.00,48.89,47.71,48.60,424140889
09-Aug-24,48.10,49.15,47.70,47.83,705064847
08-Aug-24,44.99,46.46,44.55,46.36,337154455
07-Aug-24,45.06,45.39,44.16,45.07,450481016
06-Aug-24,43.95,44.39,43.25,43.25,630552961
05-Aug-24,44.60,45.56,44.49,44.67,570911657
02-Aug-24,47.80,48.01,45.82,46.01,547077183
01-Aug-24,48.41,49.15,47.52,47.99,516420151
31-Jul-24,47.96,48.20,47.31,48.05,329022521
30-Jul-24,47.28,48.17,46.81,47.04,283026891
29-Jul-24,47.62,48.68,46.91,47.18,460973123
26-Jul-24,45.88,47.89,45.82,47.50,485505478
25-Jul-24,45.50,45.91,45.21,45.82,313959972
24-Jul-24,43.99,46.28,43.81,46.00,773813163
23-Jul-24,44.50,44.60,43.62,43.80,266042131
22-Jul-24,45.25,45.37,44.68,44.69,153039380
19-Jul-24,45.48,45.76,45.11,45.29,185792002
18-Jul-24,46.12,46.75,45.09,45.47,260831740
17-Jul-24,45.80,46.17,45.62,46.17,188700711
16-Jul-24,46.16,46.41,45.45,45.45,187899590
15-Jul-24,45.59,46.82,45.55,46.52,317932747
12-Jul-24,45.38,45.98,45.38,45.59,217700145
11-Jul-24,45.48,45.77,44.88,45.36,209268107
10-Jul-24,45.41,45.90,44.80,45.47,273067000
09-Jul-24,45.16,45.65,44.74,45.41,156323635
08-Jul-24,46.37,46.65,45.05,45.35,259727614
05-Jul-24,46.35,46.66,45.88,46.55,252675389
04-Jul-24,45.95,46.86,45.43,46.40,300941041
03-Jul-24,45.94,46.67,45.86,46.09,292024370
02-Jul-24,45.36,46.30,45.17,45.74,628466887
01-Jul-24,43.83,45.54,43.76,45.10,482306926
28-Jun-24,43.32,44.15,43.15,43.76,320714763
27-Jun-24,43.48,43.66,42.56,43.18,332274877
26-Jun-24,41.89,43.39,41.70,43.02,399962392
25-Jun-24,42.11,42.25,41.57,42.02,179128735
24-Jun-24,41.42,42.28,41.25,42.08,211798292
21-Jun-24,40.99,41.75,40.90,41.33,550771651
20-Jun-24,41.65,41.90,40.88,40.95,238018966
19-Jun-24,41.11,41.55,40.67,41.31,236491941
18-Jun-24,41.70,42.05,41.09,41.25,499170042
17-Jun-24,41.89,42.30,41.26,41.72,322107993
14-Jun-24,42.05,42.33,41.71,42.01,364744984
13-Jun-24,42.61,42.96,41.78,41.86,403959282
12-Jun-24,42.90,43.50,42.51,42.69,709150341
11-Jun-24,41.05,42.78,40.94,42.55,569138900
10-Jun-24,40.03,41.45,39.95,40.80,455048172
07-Jun-24,39.71,40.57,39.49,39.92,386283557
06-Jun-24,39.87,40.49,39.79,40.17,344804163
05-Jun-24,41.10,41.68,39.89,40.14,556094412
04-Jun-24,40.60,41.10,39.29,40.89,736864445
03-Jun-24,41.69,41.94,40.71,41.17,239704365
31-May-24,42.11,42.58,41.39,41.61,549623380
29-May-24,43.15,43.16,41.95,42.43,417539617
28-May-24,44.19,44.35,43.08,43.16,314288144
27-May-24,43.64,43.94,43.51,43.67,192677793
24-May-24,44.70,44.84,43.34,43.45,366132121
23-May-24,44.40,44.64,43.80,44.47,383495747
22-May-24,45.58,45.65,43.87,44.21,650489070
21-May-24,47.19,47.19,45.68,45.85,473183418
20-May-24,47.80,48.43,47.50,47.50,417959827
17-May-24,47.40,48.45,47.35,48.12,638535906
16-May-24,47.30,47.99,46.70,47.38,491096773
15-May-24,46.02,47.30,45.97,47.00,467048732
14-May-24,46.00,46.82,44.92,45.91,749586379
13-May-24,47.28,47.66,46.27,46.40,291263603
10-May-24,46.78,47.28,46.65,47.00,279541546
09-May-24,46.30,47.30,45.82,46.78,424339326
08-May-24,47.05,47.82,46.51,46.54,511835021
07-May-24,47.02,47.46,46.65,47.17,300456589
06-May-24,47.09,47.78,46.58,47.19,545743559
03-May-24,47.75,47.79,46.28,46.75,607528814
02-May-24,48.05,48.08,47.26,47.42,425224681
30-Apr-24,49.21,49.43,47.98,48.00,520024020
29-Apr-24,49.20,49.56,48.83,49.56,232589116
26-Apr-24,49.60,49.95,48.95,49.25,305738422
25-Apr-24,48.32,49.56,47.75,49.39,320725841
24-Apr-24,49.00,49.33,48.12,48.43,336791277
23-Apr-24,47.50,49.18,47.35,49.18,407731569
22-Apr-24,48.40,48.82,47.69,48.00,492411826
19-Apr-24,49.29,49.47,48.12,48.80,494906945
18-Apr-24,48.83,49.84,48.75,49.24,322103733
17-Apr-24,49.78,49.78,48.40,48.73,454069834
16-Apr-24,49.92,50.31,49.22,49.80,408702533
15-Apr-24,50.98,50.98,49.89,50.10,545208709

*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: PRIO3