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
26/04/2024	2,06%	0,26	12,86	12,60	12,52	13,00	5M	2.090
25/04/2024	0,24%	0,03	12,60	12,59	12,32	12,65	3M	914
24/04/2024	1,37%	0,17	12,57	12,40	12,28	12,59	9M	1.795
23/04/2024	-2,36%	-0,30	12,40	12,78	12,40	12,80	4M	1.984
22/04/2024	1,03%	0,13	12,70	12,51	12,32	12,85	9M	1.885
19/04/2024	0,56%	0,07	12,57	12,59	12,35	12,74	6M	2.584
18/04/2024	1,21%	0,15	12,50	12,39	12,30	12,56	5M	1.984
17/04/2024	-0,40%	-0,05	12,35	12,41	12,09	12,70	13M	3.761
16/04/2024	-1,82%	-0,23	12,40	12,57	12,22	12,65	5M	1.734
15/04/2024	-5,46%	-0,73	12,63	13,37	12,60	13,48	8M	1.874
12/04/2024	-1,47%	-0,20	13,36	13,46	13,11	13,48	12M	2.762
11/04/2024	-0,73%	-0,10	13,56	13,59	13,31	13,64	5M	1.634
10/04/2024	0,96%	0,13	13,66	13,60	13,42	13,69	5M	1.712
09/04/2024	3,44%	0,45	13,53	13,28	13,04	13,59	12M	3.276
08/04/2024	1,32%	0,17	13,08	12,50	12,40	13,18	13M	4.246
05/04/2024	3,28%	0,41	12,91	12,44	12,40	13,00	11M	2.535
04/04/2024	4,87%	0,58	12,50	11,91	11,88	12,57	11M	3.044
03/04/2024	1,45%	0,17	11,92	11,83	11,63	12,07	3M	1.194
02/04/2024	-1,34%	-0,16	11,75	11,83	11,66	11,92	5M	1.645
01/04/2024	-2,93%	-0,36	11,91	12,24	11,86	12,24	5M	1.677
28/03/2024	5,96%	0,69	12,27	12,13	11,94	12,38	8M	1.986
27/03/2024	-2,61%	-0,31	11,58	11,90	11,58	11,99	3M	978
26/03/2024	-0,83%	-0,10	11,89	12,07	11,75	12,07	3M	1.165
25/03/2024	-2,36%	-0,29	11,99	12,23	11,99	12,26	1M	518
22/03/2024	2,33%	0,28	12,28	12,00	11,79	12,35	7M	1.547
21/03/2024	6,86%	0,77	12,00	11,28	11,25	12,18	9M	1.877
20/03/2024	-2,18%	-0,25	11,23	11,54	11,04	11,54	6M	1.875
19/03/2024	-0,17%	-0,02	11,48	11,61	11,36	11,61	3M	1.205
18/03/2024	-3,44%	-0,41	11,50	11,92	11,35	11,92	4M	985
15/03/2024	-2,22%	-0,27	11,91	12,05	11,85	12,10	4M	981
14/03/2024	-0,25%	-0,03	12,18	12,20	12,02	12,27	4M	867
13/03/2024	-1,05%	-0,13	12,21	12,27	12,17	12,37	2M	799
12/03/2024	0,24%	0,03	12,34	12,31	12,19	12,39	2M	720
11/03/2024	-0,73%	-0,09	12,31	12,44	12,27	12,50	1M	528
08/03/2024	1,47%	0,18	12,40	12,18	12,06	12,46	3M	1.342
07/03/2024	0,41%	0,05	12,22	12,20	11,85	12,43	4M	1.292
06/03/2024	8,56%	0,96	12,17	11,18	10,96	12,19	15M	1.663
05/03/2024	0,54%	0,06	11,21	11,15	11,02	11,21	2M	938
04/03/2024	-1,85%	-0,21	11,15	11,36	11,02	11,46	2M	900
01/03/2024	0,18%	0,02	11,36	11,31	11,10	11,37	2M	1.116
29/02/2024	-1,65%	-0,19	11,34	11,52	11,26	11,55	3M	1.597
28/02/2024	-1,45%	-0,17	11,53	11,69	11,38	11,70	2M	1.105
27/02/2024	1,92%	0,22	11,70	11,56	11,50	11,80	8M	1.602
26/02/2024	-0,35%	-0,04	11,48	11,44	11,06	11,58	6M	1.742
23/02/2024	-0,09%	-0,01	11,52	11,48	11,36	11,53	954K	479
22/02/2024	1,59%	0,18	11,53	11,35	11,13	11,53	2M	960
21/02/2024	3,46%	0,38	11,35	10,96	10,90	11,35	4M	1.355
20/02/2024	2,52%	0,27	10,97	10,70	10,61	11,00	3M	1.432
19/02/2024	-2,55%	-0,28	10,70	10,92	10,62	10,92	7M	1.756
16/02/2024	0,09%	0,01	10,98	10,99	10,91	11,06	2M	719
15/02/2024	-1,44%	-0,16	10,97	11,09	10,91	11,18	2M	739
14/02/2024	-0,36%	-0,04	11,13	11,16	10,92	11,25	2M	521
09/02/2024	-2,36%	-0,27	11,17	11,35	11,10	11,46	9M	993
08/02/2024	-0,69%	-0,08	11,44	11,53	11,30	11,82	7M	1.911
07/02/2024	1,50%	0,17	11,52	11,35	11,26	11,64	2M	579
06/02/2024	-2,07%	-0,24	11,35	11,50	11,32	11,64	3M	619
05/02/2024	-0,94%	-0,11	11,59	11,68	11,32	11,68	2M	628
02/02/2024	0,00%	0,00	11,70	11,59	11,56	11,79	1M	482
01/02/2024	-1,27%	-0,15	11,70	11,85	11,49	11,85	3M	1.130
31/01/2024	-0,42%	-0,05	11,85	12,00	11,77	12,02	2M	775
30/01/2024	-0,83%	-0,10	11,90	12,00	11,75	12,00	2M	610
29/01/2024	0,00%	0,00	12,00	11,83	11,75	12,04	2M	554
26/01/2024	-0,41%	-0,05	12,00	12,00	11,80	12,05	2M	574
25/01/2024	-0,50%	-0,06	12,05	12,00	11,93	12,19	1M	456
24/01/2024	4,40%	0,51	12,11	11,60	11,49	12,11	2M	850
23/01/2024	3,11%	0,35	11,60	11,29	11,20	11,65	2M	895
22/01/2024	0,54%	0,06	11,25	11,20	10,94	11,30	2M	625
19/01/2024	-0,18%	-0,02	11,19	11,22	10,84	11,27	2M	737
18/01/2024	-1,23%	-0,14	11,21	11,22	10,94	11,35	2M	874
17/01/2024	3,18%	0,35	11,35	11,00	10,83	11,35	2M	706
16/01/2024	-2,65%	-0,30	11,00	11,14	10,80	11,15	2M	745
15/01/2024	-1,31%	-0,15	11,30	11,45	11,09	11,45	1M	691
12/01/2024	-1,72%	-0,20	11,45	11,70	11,33	11,73	1M	553
11/01/2024	5,91%	0,65	11,65	11,15	11,06	11,70	5M	1.263
10/01/2024	-1,43%	-0,16	11,00	11,23	10,86	11,23	5M	972
09/01/2024	-2,70%	-0,31	11,16	11,40	11,02	11,43	3M	938
08/01/2024	1,68%	0,19	11,47	11,28	11,15	11,52	1M	504
05/01/2024	-0,88%	-0,10	11,28	11,38	11,28	11,70	1M	573
04/01/2024	-3,31%	-0,39	11,38	11,65	11,38	11,74	2M	654
03/01/2024	2,53%	0,29	11,77	11,31	11,31	11,82	2M	660
02/01/2024	-1,88%	-0,22	11,48	11,69	11,16	11,72	2M	856
28/12/2023	-2,58%	-0,31	11,70	12,00	11,70	12,00	2M	529
27/12/2023	-2,12%	-0,26	12,01	12,29	11,91	12,33	3M	874
26/12/2023	-0,16%	-0,02	12,27	12,30	12,22	12,47	2M	802
22/12/2023	0,33%	0,04	12,29	12,10	12,08	12,34	2M	536
21/12/2023	0,16%	0,02	12,25	12,12	12,10	12,35	4M	1.004
20/12/2023	1,07%	0,13	12,23	12,10	11,99	12,25	6M	1.089
19/12/2023	0,83%	0,10	12,10	11,99	11,94	12,20	2M	696
18/12/2023	0,00%	0,00	12,00	12,00	11,80	12,00	3M	517
15/12/2023	0,76%	0,09	12,00	11,84	11,71	12,00	1M	431
14/12/2023	0,25%	0,03	11,91	11,90	11,78	12,03	7M	1.091
13/12/2023	4,49%	0,51	11,88	11,48	11,44	11,88	2M	608
12/12/2023	0,62%	0,07	11,37	11,29	11,24	11,46	416K	233
11/12/2023	-0,18%	-0,02	11,30	11,24	11,17	11,32	534K	264
08/12/2023	-0,44%	-0,05	11,32	11,39	11,15	11,45	3M	916
07/12/2023	0,00%	0,00	11,37	11,44	11,20	11,46	1M	482
06/12/2023	-0,61%	-0,07	11,37	11,44	11,35	11,57	2M	414
05/12/2023	-1,63%	-0,19	11,44	11,61	11,38	11,74	2M	858
04/12/2023	-1,77%	-0,21	11,63	11,80	11,51	11,80	1M	595
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	-	-	11,00	10,88	10,30	11,08	3M	787

Date,Open,High,Low,Close,Volume
26-Apr-24,12.60,13.00,12.52,12.86,5376418
25-Apr-24,12.59,12.65,12.32,12.60,2872706
24-Apr-24,12.40,12.59,12.28,12.57,9018447
23-Apr-24,12.78,12.80,12.40,12.40,4135820
22-Apr-24,12.51,12.85,12.32,12.70,9093559
19-Apr-24,12.59,12.74,12.35,12.57,5609918
18-Apr-24,12.39,12.56,12.30,12.50,4750902
17-Apr-24,12.41,12.70,12.09,12.35,12843572
16-Apr-24,12.57,12.65,12.22,12.40,4695257
15-Apr-24,13.37,13.48,12.60,12.63,7750977
12-Apr-24,13.46,13.48,13.11,13.36,12475413
11-Apr-24,13.59,13.64,13.31,13.56,4914255
10-Apr-24,13.60,13.69,13.42,13.66,4672645
09-Apr-24,13.28,13.59,13.04,13.53,12242748
08-Apr-24,12.50,13.18,12.40,13.08,12553557
05-Apr-24,12.44,13.00,12.40,12.91,11148739
04-Apr-24,11.91,12.57,11.88,12.50,10597700
03-Apr-24,11.83,12.07,11.63,11.92,3372495
02-Apr-24,11.83,11.92,11.66,11.75,5457204
01-Apr-24,12.24,12.24,11.86,11.91,5347968
28-Mar-24,12.13,12.38,11.94,12.27,7507715
27-Mar-24,11.90,11.99,11.58,11.58,3044787
26-Mar-24,12.07,12.07,11.75,11.89,2922396
25-Mar-24,12.23,12.26,11.99,11.99,1329823
22-Mar-24,12.00,12.35,11.79,12.28,6589427
21-Mar-24,11.28,12.18,11.25,12.00,9200874
20-Mar-24,11.54,11.54,11.04,11.23,5554618
19-Mar-24,11.61,11.61,11.36,11.48,2812275
18-Mar-24,11.92,11.92,11.35,11.50,3847327
15-Mar-24,12.05,12.10,11.85,11.91,3624169
14-Mar-24,12.20,12.27,12.02,12.18,3618966
13-Mar-24,12.27,12.37,12.17,12.21,1904610
12-Mar-24,12.31,12.39,12.19,12.34,1857882
11-Mar-24,12.44,12.50,12.27,12.31,1477417
08-Mar-24,12.18,12.46,12.06,12.40,2570105
07-Mar-24,12.20,12.43,11.85,12.22,4310370
06-Mar-24,11.18,12.19,10.96,12.17,14515963
05-Mar-24,11.15,11.21,11.02,11.21,1968092
04-Mar-24,11.36,11.46,11.02,11.15,2054187
01-Mar-24,11.31,11.37,11.10,11.36,2315673
29-Feb-24,11.52,11.55,11.26,11.34,3436371
28-Feb-24,11.69,11.70,11.38,11.53,2307010
27-Feb-24,11.56,11.80,11.50,11.70,7645323
26-Feb-24,11.44,11.58,11.06,11.48,6060644
23-Feb-24,11.48,11.53,11.36,11.52,954387
22-Feb-24,11.35,11.53,11.13,11.53,2147972
21-Feb-24,10.96,11.35,10.90,11.35,3854525
20-Feb-24,10.70,11.00,10.61,10.97,3261930
19-Feb-24,10.92,10.92,10.62,10.70,7382110
16-Feb-24,10.99,11.06,10.91,10.98,2366576
15-Feb-24,11.09,11.18,10.91,10.97,1829826
14-Feb-24,11.16,11.25,10.92,11.13,1857106
09-Feb-24,11.35,11.46,11.10,11.17,9221596
08-Feb-24,11.53,11.82,11.30,11.44,7294709
07-Feb-24,11.35,11.64,11.26,11.52,1846907
06-Feb-24,11.50,11.64,11.32,11.35,2757932
05-Feb-24,11.68,11.68,11.32,11.59,1976449
02-Feb-24,11.59,11.79,11.56,11.70,1048913
01-Feb-24,11.85,11.85,11.49,11.70,3287912
31-Jan-24,12.00,12.02,11.77,11.85,1995919
30-Jan-24,12.00,12.00,11.75,11.90,2482453
29-Jan-24,11.83,12.04,11.75,12.00,1762892
26-Jan-24,12.00,12.05,11.80,12.00,1974883
25-Jan-24,12.00,12.19,11.93,12.05,1198676
24-Jan-24,11.60,12.11,11.49,12.11,1920653
23-Jan-24,11.29,11.65,11.20,11.60,1911744
22-Jan-24,11.20,11.30,10.94,11.25,1689106
19-Jan-24,11.22,11.27,10.84,11.19,1566644
18-Jan-24,11.22,11.35,10.94,11.21,2035006
17-Jan-24,11.00,11.35,10.83,11.35,1759440
16-Jan-24,11.14,11.15,10.80,11.00,1687431
15-Jan-24,11.45,11.45,11.09,11.30,1390188
12-Jan-24,11.70,11.73,11.33,11.45,1471943
11-Jan-24,11.15,11.70,11.06,11.65,5116377
10-Jan-24,11.23,11.23,10.86,11.00,5296531
09-Jan-24,11.40,11.43,11.02,11.16,2667673
08-Jan-24,11.28,11.52,11.15,11.47,1048687
05-Jan-24,11.38,11.70,11.28,11.28,1097857
04-Jan-24,11.65,11.74,11.38,11.38,1903673
03-Jan-24,11.31,11.82,11.31,11.77,1646763
02-Jan-24,11.69,11.72,11.16,11.48,2382316
28-Dec-23,12.00,12.00,11.70,11.70,2411993
27-Dec-23,12.29,12.33,11.91,12.01,3055869
26-Dec-23,12.30,12.47,12.22,12.27,2381164
22-Dec-23,12.10,12.34,12.08,12.29,1796246
21-Dec-23,12.12,12.35,12.10,12.25,4156557
20-Dec-23,12.10,12.25,11.99,12.23,6070078
19-Dec-23,11.99,12.20,11.94,12.10,2382030
18-Dec-23,12.00,12.00,11.80,12.00,2796106
15-Dec-23,11.84,12.00,11.71,12.00,1003652
14-Dec-23,11.90,12.03,11.78,11.91,7262196
13-Dec-23,11.48,11.88,11.44,11.88,1685679
12-Dec-23,11.29,11.46,11.24,11.37,416337
11-Dec-23,11.24,11.32,11.17,11.30,533518
08-Dec-23,11.39,11.45,11.15,11.32,2658788
07-Dec-23,11.44,11.46,11.20,11.37,1283493
06-Dec-23,11.44,11.57,11.35,11.37,1602285
05-Dec-23,11.61,11.74,11.38,11.44,2191612
04-Dec-23,11.80,11.80,11.51,11.63,1382171
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

*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