Cotação atual, histórico e gráfico do papel: PRNR3

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 PRNR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	2,16%	0,25	11,84	11,70	11,15	12,02	7M	1.916
30/11/2023	1,67%	0,19	11,59	11,45	11,25	11,59	3M	595
29/11/2023	-0,18%	-0,02	11,40	11,53	11,37	11,60	947K	484
28/11/2023	0,62%	0,07	11,42	11,35	11,24	11,59	2M	668
27/11/2023	1,16%	0,13	11,35	11,34	11,11	11,35	7M	455
24/11/2023	-1,58%	-0,18	11,22	11,39	11,02	11,39	2M	432
23/11/2023	-1,38%	-0,16	11,40	11,54	11,18	11,54	2M	858
22/11/2023	1,40%	0,16	11,56	11,45	11,30	11,56	1M	459
21/11/2023	0,09%	0,01	11,40	11,44	11,04	11,44	1M	623
20/11/2023	1,70%	0,19	11,39	11,27	11,07	11,41	2M	970
17/11/2023	-0,97%	-0,11	11,20	11,32	11,11	11,36	3M	961

16/11/2023	-0,35%	-0,04	11,31	11,34	10,97	11,67	4M	1.054
14/11/2023	1,07%	0,12	11,35	11,36	11,31	11,65	5M	1.232
13/11/2023	-1,40%	-0,16	11,23	11,39	11,08	11,46	2M	1.075
10/11/2023	4,50%	0,49	11,39	10,86	10,83	11,39	6M	1.073
09/11/2023	-2,15%	-0,24	10,90	11,03	10,77	11,23	2M	514
08/11/2023	0,36%	0,04	11,14	11,08	10,90	11,14	1M	674
07/11/2023	0,00%	0,00	11,10	11,08	10,92	11,28	2M	1.093
06/11/2023	-0,72%	-0,08	11,10	11,11	11,03	11,30	1M	964
03/11/2023	6,99%	0,73	11,18	10,56	10,56	11,29	3M	1.477
01/11/2023	0,00%	0,00	10,45	10,42	10,23	10,54	3M	953
31/10/2023	1,65%	0,17	10,45	10,32	10,13	10,45	1M	673
30/10/2023	-2,19%	-0,23	10,28	10,57	10,21	10,58	1M	569
27/10/2023	-2,41%	-0,26	10,51	10,86	10,51	10,92	2M	596
26/10/2023	-1,19%	-0,13	10,77	10,89	10,77	11,05	2M	329
25/10/2023	-2,24%	-0,25	10,90	11,04	10,72	11,05	2M	496
24/10/2023	0,90%	0,10	11,15	11,10	10,86	11,15	2M	628
23/10/2023	1,38%	0,15	11,05	10,74	10,71	11,10	3M	662
20/10/2023	2,83%	0,30	10,90	10,62	10,42	10,90	2M	763
19/10/2023	1,05%	0,11	10,60	10,47	10,43	10,81	3M	671
18/10/2023	-1,04%	-0,11	10,49	10,61	10,36	10,61	3M	683
17/10/2023	-0,93%	-0,10	10,60	10,90	10,53	11,35	3M	991
16/10/2023	0,85%	0,09	10,70	10,61	10,30	10,85	1M	401
13/10/2023	-3,55%	-0,39	10,61	10,94	10,55	11,00	2M	672
11/10/2023	2,80%	0,30	11,00	10,88	10,30	11,08	3M	787
10/10/2023	4,39%	0,45	10,70	10,26	10,26	10,76	836K	444
09/10/2023	3,54%	0,35	10,25	9,90	9,73	10,27	2M	520
06/10/2023	0,00%	0,00	9,90	9,90	9,50	10,00	2M	676
05/10/2023	-1,10%	-0,11	9,90	10,01	9,69	10,01	2M	503
04/10/2023	-2,34%	-0,24	10,01	10,25	9,93	10,29	3M	851
03/10/2023	-1,63%	-0,17	10,25	10,62	10,15	10,62	2M	688
02/10/2023	-1,23%	-0,13	10,42	10,56	10,07	10,56	3M	1.223
29/09/2023	3,13%	0,32	10,55	10,33	10,32	10,55	2M	338
28/09/2023	0,79%	0,08	10,23	10,10	10,09	10,38	5M	489
27/09/2023	-0,49%	-0,05	10,15	10,20	9,79	10,34	2M	560
26/09/2023	-0,39%	-0,04	10,20	10,22	10,10	10,44	1M	537
25/09/2023	-3,12%	-0,33	10,24	10,54	10,15	10,54	2M	454
22/09/2023	3,42%	0,35	10,57	10,26	10,25	10,76	5M	605
21/09/2023	-1,26%	-0,13	10,22	10,34	10,02	10,46	2M	707
20/09/2023	1,57%	0,16	10,35	10,25	10,19	10,45	2M	868
19/09/2023	0,20%	0,02	10,19	10,18	10,11	10,44	2M	556
18/09/2023	4,85%	0,47	10,17	9,77	9,77	10,40	5M	2.191
15/09/2023	-2,81%	-0,28	9,70	9,98	9,41	9,98	7M	2.341
14/09/2023	-7,85%	-0,85	9,98	10,84	9,97	10,85	6M	1.639
13/09/2023	-4,83%	-0,55	10,83	11,38	10,80	11,38	5M	1.481
12/09/2023	1,52%	0,17	11,38	11,15	10,99	11,40	3M	726
11/09/2023	-2,44%	-0,28	11,21	11,52	11,15	11,68	1M	474
08/09/2023	-0,52%	-0,06	11,49	11,48	11,27	11,66	2M	612
06/09/2023	-2,04%	-0,24	11,55	11,85	11,33	11,86	2M	902
05/09/2023	1,99%	0,23	11,79	11,40	11,32	11,98	4M	1.304
04/09/2023	0,96%	0,11	11,56	11,49	11,24	11,77	4M	1.011
01/09/2023	4,47%	0,49	11,45	11,02	10,82	11,45	3M	714
31/08/2023	-2,58%	-0,29	10,96	11,19	10,87	11,19	2M	437
30/08/2023	0,99%	0,11	11,25	11,12	10,97	11,40	3M	544
29/08/2023	2,20%	0,24	11,14	10,78	10,78	11,14	1M	662
28/08/2023	1,87%	0,20	10,90	10,64	10,32	10,91	3M	727
25/08/2023	-1,74%	-0,19	10,70	10,91	10,64	11,00	2M	863
24/08/2023	-1,18%	-0,13	10,89	11,00	10,82	11,12	2M	598
23/08/2023	1,94%	0,21	11,02	10,81	10,64	11,14	3M	972
22/08/2023	0,09%	0,01	10,81	10,83	10,70	11,00	2M	829
21/08/2023	-1,19%	-0,13	10,80	10,90	10,77	11,15	1M	500
18/08/2023	1,11%	0,12	10,93	10,70	10,61	11,08	1M	391
17/08/2023	0,09%	0,01	10,81	10,80	10,73	11,09	3M	867
16/08/2023	-1,82%	-0,20	10,80	10,95	10,56	10,95	5M	1.731
15/08/2023	0,92%	0,10	11,00	11,00	10,54	11,00	3M	728
14/08/2023	2,44%	0,26	10,90	10,79	10,50	11,14	4M	1.031
11/08/2023	-10,21%	-1,21	10,64	11,98	10,23	11,98	16M	2.855
10/08/2023	2,07%	0,24	11,85	11,60	11,56	11,94	2M	497
09/08/2023	-2,44%	-0,29	11,61	11,90	11,60	11,90	958K	286
08/08/2023	-0,83%	-0,10	11,90	11,95	11,73	12,09	3M	1.388
07/08/2023	-1,15%	-0,14	12,00	12,19	11,86	12,19	1M	445
04/08/2023	2,45%	0,29	12,14	11,85	11,76	12,29	2M	570
03/08/2023	-2,23%	-0,27	11,85	12,35	11,80	12,40	3M	786
02/08/2023	1,68%	0,20	12,12	11,89	11,76	12,14	2M	703
01/08/2023	0,34%	0,04	11,92	11,89	11,66	12,10	2M	605
31/07/2023	2,68%	0,31	11,88	11,65	11,59	12,10	3M	1.053
28/07/2023	2,66%	0,30	11,57	11,28	11,19	11,69	2M	498
27/07/2023	-1,14%	-0,13	11,27	11,40	11,18	11,62	3M	778
26/07/2023	-1,30%	-0,15	11,40	11,60	11,22	11,70	2M	561
25/07/2023	0,35%	0,04	11,55	11,52	11,40	12,00	2M	563
24/07/2023	-1,29%	-0,15	11,51	11,60	11,40	11,80	2M	653
21/07/2023	-0,17%	-0,02	11,66	11,63	11,50	11,94	3M	712
20/07/2023	3,36%	0,38	11,68	11,35	11,26	11,80	3M	685
19/07/2023	0,98%	0,11	11,30	11,02	11,00	11,59	3M	1.027
18/07/2023	5,47%	0,58	11,19	10,65	10,60	11,19	3M	650
17/07/2023	2,02%	0,21	10,61	10,37	10,17	10,74	2M	390
14/07/2023	-1,98%	-0,21	10,40	10,60	10,26	10,60	1M	383
13/07/2023	2,31%	0,24	10,61	10,52	10,47	10,72	2M	433
12/07/2023	-1,24%	-0,13	10,37	10,60	10,24	10,75	2M	787
11/07/2023	4,79%	0,48	10,50	9,98	9,71	10,58	3M	646
10/07/2023	-1,38%	-0,14	10,02	10,16	9,93	10,45	4M	994
07/07/2023	4,53%	0,44	10,16	9,72	9,72	10,30	4M	1.121
06/07/2023	-0,82%	-0,08	9,72	9,70	9,53	10,18	4M	1.213
05/07/2023	3,16%	0,30	9,80	9,35	9,34	9,89	1M	368
04/07/2023	0,85%	0,08	9,50	9,56	9,32	9,56	1M	358
03/07/2023	-1,36%	-0,13	9,42	9,63	9,25	9,63	3M	977
30/06/2023	1,27%	0,12	9,55	9,48	9,40	9,62	1M	308
29/06/2023	1,62%	0,15	9,43	9,28	9,24	9,53	1M	445
28/06/2023	-0,75%	-0,07	9,28	9,35	9,05	9,35	1M	549
27/06/2023	-3,21%	-0,31	9,35	9,59	9,10	9,67	2M	900
26/06/2023	-1,33%	-0,13	9,66	9,78	9,46	9,78	1M	379
23/06/2023	6,30%	0,58	9,79	9,40	9,23	9,79	4M	1.124
22/06/2023	-1,18%	-0,11	9,21	9,22	9,10	9,29	2M	262
21/06/2023	0,22%	0,02	9,32	9,36	9,15	9,45	2M	440
20/06/2023	0,00%	0,00	9,30	9,30	9,18	9,39	1M	314
19/06/2023	1,64%	0,15	9,30	9,25	9,15	9,35	2M	442
16/06/2023	-2,45%	-0,23	9,15	9,41	9,00	9,44	1M	392
15/06/2023	-1,26%	-0,12	9,38	9,50	9,24	9,57	2M	620
14/06/2023	4,17%	0,38	9,50	9,23	9,11	9,50	2M	914
13/06/2023	-3,49%	-0,33	9,12	9,50	9,05	9,50	3M	564
12/06/2023	2,94%	0,27	9,45	9,18	9,10	9,50	3M	712
09/06/2023	2,46%	0,22	9,18	8,99	8,96	9,35	3M	931
07/06/2023	1,59%	0,14	8,96	8,88	8,64	8,96	2M	810
06/06/2023	2,56%	0,22	8,82	8,65	8,61	8,95	2M	635
05/06/2023	0,35%	0,03	8,60	8,60	8,50	8,82	2M	618
02/06/2023	-1,27%	-0,11	8,57	8,89	8,53	8,89	3M	922
01/06/2023	3,21%	0,27	8,68	8,50	8,42	9,10	8M	2.933
31/05/2023	0,00%	0,00	8,41	8,56	8,36	8,58	1M	478
30/05/2023	-0,36%	-0,03	8,41	8,45	8,36	8,63	1M	781
29/05/2023	-1,17%	-0,10	8,44	8,49	8,35	8,55	660K	183
26/05/2023	-0,12%	-0,01	8,54	8,59	8,30	8,72	3M	1.549
25/05/2023	1,66%	0,14	8,55	8,55	8,44	8,81	3M	1.151
24/05/2023	-0,83%	-0,07	8,41	8,47	8,36	8,67	2M	781
23/05/2023	-	-	8,48	8,25	8,15	8,84	3M	1.218

Date,Open,High,Low,Close,Volume
01-Dec-23,11.70,12.02,11.15,11.84,6559264
30-Nov-23,11.45,11.59,11.25,11.59,3360180
29-Nov-23,11.53,11.60,11.37,11.40,947355
28-Nov-23,11.35,11.59,11.24,11.42,1850303
27-Nov-23,11.34,11.35,11.11,11.35,6938329
24-Nov-23,11.39,11.39,11.02,11.22,1704891
23-Nov-23,11.54,11.54,11.18,11.40,2346591
22-Nov-23,11.45,11.56,11.30,11.56,1115458
21-Nov-23,11.44,11.44,11.04,11.40,1411076
20-Nov-23,11.27,11.41,11.07,11.39,2057626
17-Nov-23,11.32,11.36,11.11,11.20,3035627
16-Nov-23,11.34,11.67,10.97,11.31,4022193
14-Nov-23,11.36,11.65,11.31,11.35,4511940
13-Nov-23,11.39,11.46,11.08,11.23,2103367
10-Nov-23,10.86,11.39,10.83,11.39,5884049
09-Nov-23,11.03,11.23,10.77,10.90,1681676
08-Nov-23,11.08,11.14,10.90,11.14,1085101
07-Nov-23,11.08,11.28,10.92,11.10,1901834
06-Nov-23,11.11,11.30,11.03,11.10,1426657
03-Nov-23,10.56,11.29,10.56,11.18,2944700
01-Nov-23,10.42,10.54,10.23,10.45,2607838
31-Oct-23,10.32,10.45,10.13,10.45,1009512
30-Oct-23,10.57,10.58,10.21,10.28,1333823
27-Oct-23,10.86,10.92,10.51,10.51,1763589
26-Oct-23,10.89,11.05,10.77,10.77,1642610
25-Oct-23,11.04,11.05,10.72,10.90,1778883
24-Oct-23,11.10,11.15,10.86,11.15,2075139
23-Oct-23,10.74,11.10,10.71,11.05,2550336
20-Oct-23,10.62,10.90,10.42,10.90,2439046
19-Oct-23,10.47,10.81,10.43,10.60,3135176
18-Oct-23,10.61,10.61,10.36,10.49,3228761
17-Oct-23,10.90,11.35,10.53,10.60,3349732
16-Oct-23,10.61,10.85,10.30,10.70,1215572
13-Oct-23,10.94,11.00,10.55,10.61,1812559
11-Oct-23,10.88,11.08,10.30,11.00,2886062
10-Oct-23,10.26,10.76,10.26,10.70,836247
09-Oct-23,9.90,10.27,9.73,10.25,1786913
06-Oct-23,9.90,10.00,9.50,9.90,2139247
05-Oct-23,10.01,10.01,9.69,9.90,2171677
04-Oct-23,10.25,10.29,9.93,10.01,2749864
03-Oct-23,10.62,10.62,10.15,10.25,1767213
02-Oct-23,10.56,10.56,10.07,10.42,2830202
29-Sep-23,10.33,10.55,10.32,10.55,1683387
28-Sep-23,10.10,10.38,10.09,10.23,4720547
27-Sep-23,10.20,10.34,9.79,10.15,1513708
26-Sep-23,10.22,10.44,10.10,10.20,1137848
25-Sep-23,10.54,10.54,10.15,10.24,1599026
22-Sep-23,10.26,10.76,10.25,10.57,4831566
21-Sep-23,10.34,10.46,10.02,10.22,1587081
20-Sep-23,10.25,10.45,10.19,10.35,1556443
19-Sep-23,10.18,10.44,10.11,10.19,1687544
18-Sep-23,9.77,10.40,9.77,10.17,5117175
15-Sep-23,9.98,9.98,9.41,9.70,6798718
14-Sep-23,10.84,10.85,9.97,9.98,5949725
13-Sep-23,11.38,11.38,10.80,10.83,5373075
12-Sep-23,11.15,11.40,10.99,11.38,2735960
11-Sep-23,11.52,11.68,11.15,11.21,1321660
08-Sep-23,11.48,11.66,11.27,11.49,1718400
06-Sep-23,11.85,11.86,11.33,11.55,1681009
05-Sep-23,11.40,11.98,11.32,11.79,4129424
04-Sep-23,11.49,11.77,11.24,11.56,3697371
01-Sep-23,11.02,11.45,10.82,11.45,2550179
31-Aug-23,11.19,11.19,10.87,10.96,1936425
30-Aug-23,11.12,11.40,10.97,11.25,3046172
29-Aug-23,10.78,11.14,10.78,11.14,1202081
28-Aug-23,10.64,10.91,10.32,10.90,2984890
25-Aug-23,10.91,11.00,10.64,10.70,2078835
24-Aug-23,11.00,11.12,10.82,10.89,1866305
23-Aug-23,10.81,11.14,10.64,11.02,2696076
22-Aug-23,10.83,11.00,10.70,10.81,2117906
21-Aug-23,10.90,11.15,10.77,10.80,1003233
18-Aug-23,10.70,11.08,10.61,10.93,1121741
17-Aug-23,10.80,11.09,10.73,10.81,2927600
16-Aug-23,10.95,10.95,10.56,10.80,5120785
15-Aug-23,11.00,11.00,10.54,11.00,3189857
14-Aug-23,10.79,11.14,10.50,10.90,3985909
11-Aug-23,11.98,11.98,10.23,10.64,16073832
10-Aug-23,11.60,11.94,11.56,11.85,1762978
09-Aug-23,11.90,11.90,11.60,11.61,958493
08-Aug-23,11.95,12.09,11.73,11.90,3374112
07-Aug-23,12.19,12.19,11.86,12.00,1402420
04-Aug-23,11.85,12.29,11.76,12.14,1779936
03-Aug-23,12.35,12.40,11.80,11.85,3023586
02-Aug-23,11.89,12.14,11.76,12.12,1753153
01-Aug-23,11.89,12.10,11.66,11.92,2287716
31-Jul-23,11.65,12.10,11.59,11.88,3066427
28-Jul-23,11.28,11.69,11.19,11.57,1661955
27-Jul-23,11.40,11.62,11.18,11.27,3032894
26-Jul-23,11.60,11.70,11.22,11.40,1876208
25-Jul-23,11.52,12.00,11.40,11.55,1751538
24-Jul-23,11.60,11.80,11.40,11.51,2029452
21-Jul-23,11.63,11.94,11.50,11.66,2650086
20-Jul-23,11.35,11.80,11.26,11.68,3218296
19-Jul-23,11.02,11.59,11.00,11.30,2650409
18-Jul-23,10.65,11.19,10.60,11.19,2660015
17-Jul-23,10.37,10.74,10.17,10.61,1608196
14-Jul-23,10.60,10.60,10.26,10.40,1323657
13-Jul-23,10.52,10.72,10.47,10.61,1809681
12-Jul-23,10.60,10.75,10.24,10.37,1957111
11-Jul-23,9.98,10.58,9.71,10.50,3281144
10-Jul-23,10.16,10.45,9.93,10.02,3701235
07-Jul-23,9.72,10.30,9.72,10.16,4309349
06-Jul-23,9.70,10.18,9.53,9.72,4448171
05-Jul-23,9.35,9.89,9.34,9.80,1213933
04-Jul-23,9.56,9.56,9.32,9.50,1109744
03-Jul-23,9.63,9.63,9.25,9.42,2553003
30-Jun-23,9.48,9.62,9.40,9.55,1356765
29-Jun-23,9.28,9.53,9.24,9.43,1441231
28-Jun-23,9.35,9.35,9.05,9.28,1105594
27-Jun-23,9.59,9.67,9.10,9.35,2176949
26-Jun-23,9.78,9.78,9.46,9.66,1102167
23-Jun-23,9.40,9.79,9.23,9.79,4302375
22-Jun-23,9.22,9.29,9.10,9.21,1688057
21-Jun-23,9.36,9.45,9.15,9.32,2025275
20-Jun-23,9.30,9.39,9.18,9.30,1389442
19-Jun-23,9.25,9.35,9.15,9.30,1502938
16-Jun-23,9.41,9.44,9.00,9.15,1182199
15-Jun-23,9.50,9.57,9.24,9.38,2343996
14-Jun-23,9.23,9.50,9.11,9.50,2012115
13-Jun-23,9.50,9.50,9.05,9.12,3363452
12-Jun-23,9.18,9.50,9.10,9.45,2514607
09-Jun-23,8.99,9.35,8.96,9.18,3457335
07-Jun-23,8.88,8.96,8.64,8.96,2314134
06-Jun-23,8.65,8.95,8.61,8.82,2092420
05-Jun-23,8.60,8.82,8.50,8.60,2020169
02-Jun-23,8.89,8.89,8.53,8.57,2631182
01-Jun-23,8.50,9.10,8.42,8.68,8425297
31-May-23,8.56,8.58,8.36,8.41,1073562
30-May-23,8.45,8.63,8.36,8.41,1283690
29-May-23,8.49,8.55,8.35,8.44,660128
26-May-23,8.59,8.72,8.30,8.54,2899174
25-May-23,8.55,8.81,8.44,8.55,2690511
24-May-23,8.47,8.67,8.36,8.41,2309887
23-May-23,8.25,8.84,8.15,8.48,3188594

*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: PRNR3