Cotação atual, histórico e gráfico do papel: PRXB31
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/02/2026 | 0,20% | 0,06 | 30,46 | 30,40 | 29,95 | 30,49 | 77K | 17 |
| 30/01/2026 | -3,22% | -1,01 | 30,40 | 30,87 | 30,01 | 30,87 | 75K | 17 |
| 29/01/2026 | -6,63% | -2,23 | 31,41 | 33,00 | 30,81 | 33,00 | 81K | 29 |
| 28/01/2026 | 7,65% | 2,39 | 33,64 | 31,50 | 31,25 | 34,00 | 25K | 20 |
| 27/01/2026 | -15,27% | -5,63 | 31,25 | 35,05 | 31,25 | 36,75 | 488K | 61 |
| 26/01/2026 | -0,16% | -0,06 | 36,88 | 34,71 | 34,71 | 36,94 | 22K | 15 |
| 23/01/2026 | -0,40% | -0,15 | 36,94 | 34,20 | 34,20 | 37,00 | 3K | 5 |
|
| 22/01/2026 | 8,77% | 2,99 | 37,09 | 37,09 | 37,09 | 37,09 | 2K | 2 |
| 21/01/2026 | 1,04% | 0,35 | 34,10 | 33,75 | 33,75 | 34,10 | 3K | 7 |
| 20/01/2026 | 0,75% | 0,25 | 33,75 | 33,75 | 33,75 | 37,40 | 1K | 6 |
| 19/01/2026 | -8,47% | -3,10 | 33,50 | 37,60 | 33,50 | 37,60 | 39K | 19 |
| 16/01/2026 | -0,54% | -0,20 | 36,60 | 36,70 | 36,60 | 36,70 | 73 | 2 |
| 15/01/2026 | -2,13% | -0,80 | 36,80 | 37,55 | 36,80 | 37,60 | 3K | 10 |
| 14/01/2026 | 9,33% | 3,21 | 37,60 | 37,25 | 37,25 | 37,60 | 1K | 7 |
| 13/01/2026 | -9,36% | -3,55 | 34,39 | 37,90 | 34,15 | 37,90 | 6K | 8 |
| 12/01/2026 | 11,59% | 3,94 | 37,94 | 34,01 | 34,01 | 38,05 | 6K | 6 |
| 09/01/2026 | -10,64% | -4,05 | 34,00 | 37,28 | 34,00 | 38,05 | 868 | 5 |
| 06/01/2026 | 0,26% | 0,10 | 38,05 | 37,95 | 36,90 | 38,05 | 3K | 7 |
| 05/01/2026 | 0,00% | 0,00 | 37,95 | 37,95 | 36,00 | 37,95 | 1K | 8 |
| 02/01/2026 | -0,11% | -0,04 | 37,95 | 37,90 | 37,90 | 38,05 | 1K | 5 |
| 30/12/2025 | -0,42% | -0,16 | 37,99 | 38,15 | 37,00 | 38,15 | 150 | 4 |
| 29/12/2025 | -0,78% | -0,30 | 38,15 | 38,30 | 36,90 | 38,30 | 798 | 6 |
| 26/12/2025 | 7,10% | 2,55 | 38,45 | 38,68 | 38,45 | 38,70 | 7K | 10 |
| 23/12/2025 | -0,28% | -0,10 | 35,90 | 35,90 | 35,90 | 38,68 | 4K | 5 |
| 22/12/2025 | 6,51% | 2,20 | 36,00 | 33,85 | 33,85 | 36,00 | 12K | 8 |
| 19/12/2025 | -0,15% | -0,05 | 33,80 | 34,29 | 33,80 | 36,00 | 23K | 10 |
| 18/12/2025 | 1,65% | 0,55 | 33,85 | 33,63 | 33,59 | 33,93 | 2K | 8 |
| 17/12/2025 | -4,58% | -1,60 | 33,30 | 35,25 | 33,30 | 35,25 | 88K | 26 |
| 16/12/2025 | -9,94% | -3,85 | 34,90 | 38,75 | 34,90 | 38,75 | 15K | 14 |
| 11/12/2025 | -2,02% | -0,80 | 38,75 | 39,55 | 38,75 | 39,55 | 473 | 3 |
| 10/12/2025 | -0,63% | -0,25 | 39,55 | 39,60 | 39,55 | 39,60 | 237 | 2 |
| 09/12/2025 | 0,00% | 0,00 | 39,80 | 39,80 | 39,80 | 39,80 | 597 | 1 |
| 08/12/2025 | 1,02% | 0,40 | 39,80 | 39,80 | 38,00 | 39,85 | 25K | 11 |
| 05/12/2025 | 0,00% | 0,00 | 39,40 | 39,40 | 36,50 | 39,40 | 1K | 4 |
| 04/12/2025 | 0,00% | 0,00 | 39,40 | 39,40 | 36,50 | 39,40 | 6K | 4 |
| 03/12/2025 | 0,00% | 0,00 | 39,40 | 39,40 | 39,40 | 39,40 | 1K | 5 |
| 02/12/2025 | -0,38% | -0,15 | 39,40 | 37,00 | 37,00 | 39,40 | 2K | 3 |
| 01/12/2025 | -0,38% | -0,15 | 39,55 | 39,70 | 36,15 | 39,70 | 10K | 11 |
| 28/11/2025 | -0,25% | -0,10 | 39,70 | 39,80 | 39,70 | 39,80 | 3K | 6 |
| 27/11/2025 | 0,00% | 0,00 | 39,80 | 39,00 | 39,00 | 39,84 | 31K | 11 |
| 26/11/2025 | 0,00% | 0,00 | 39,80 | 40,00 | 39,80 | 40,00 | 18K | 14 |
| 25/11/2025 | 6,99% | 2,60 | 39,80 | 37,20 | 37,20 | 39,80 | 62K | 20 |
| 24/11/2025 | -0,80% | -0,30 | 37,20 | 37,20 | 37,00 | 37,20 | 16K | 9 |
| 21/11/2025 | 4,75% | 1,70 | 37,50 | 37,50 | 37,50 | 37,50 | 2K | 1 |
| 19/11/2025 | -0,83% | -0,30 | 35,80 | 37,50 | 35,80 | 37,50 | 3K | 9 |
| 18/11/2025 | -1,23% | -0,45 | 36,10 | 36,55 | 36,10 | 36,55 | 9K | 8 |
| 17/11/2025 | -1,88% | -0,70 | 36,55 | 37,50 | 36,55 | 37,50 | 10K | 14 |
| 14/11/2025 | -2,89% | -1,11 | 37,25 | 38,80 | 37,00 | 38,80 | 78K | 14 |
| 13/11/2025 | 1,00% | 0,38 | 38,36 | 38,01 | 38,01 | 38,55 | 141K | 12 |
| 12/11/2025 | -2,62% | -1,02 | 37,98 | 38,33 | 37,96 | 38,33 | 5K | 10 |
| 11/11/2025 | -5,80% | -2,40 | 39,00 | 41,40 | 37,80 | 41,40 | 329K | 66 |
| 10/11/2025 | 0,02% | 0,01 | 41,40 | 41,40 | 41,40 | 41,40 | 5K | 16 |
| 07/11/2025 | 1,32% | 0,54 | 41,39 | 41,40 | 40,00 | 43,10 | 189K | 41 |
| 06/11/2025 | 4,74% | 1,85 | 40,85 | 40,00 | 40,00 | 40,85 | 28K | 13 |
| 05/11/2025 | 0,00% | 0,00 | 39,00 | 39,80 | 39,00 | 39,85 | 95K | 34 |
| 04/11/2025 | 2,63% | 1,00 | 39,00 | 39,90 | 39,00 | 39,90 | 12K | 16 |
| 03/11/2025 | 1,33% | 0,50 | 38,00 | 39,39 | 38,00 | 39,39 | 156K | 31 |
| 31/10/2025 | - | - | 37,50 | 37,50 | 37,50 | 37,50 | 30K | 9 |
Date,Open,High,Low,Close,Volume
02-Feb-26,30.40,30.49,29.95,30.46,76818
30-Jan-26,30.87,30.87,30.01,30.40,75108
29-Jan-26,33.00,33.00,30.81,31.41,80878
28-Jan-26,31.50,34.00,31.25,33.64,24909
27-Jan-26,35.05,36.75,31.25,31.25,488386
26-Jan-26,34.71,36.94,34.71,36.88,21712
23-Jan-26,34.20,37.00,34.20,36.94,3436
22-Jan-26,37.09,37.09,37.09,37.09,1854
21-Jan-26,33.75,34.10,33.75,34.10,3444
20-Jan-26,33.75,37.40,33.75,33.75,1056
19-Jan-26,37.60,37.60,33.50,33.50,39421
16-Jan-26,36.70,36.70,36.60,36.60,73
15-Jan-26,37.55,37.60,36.80,36.80,3165
14-Jan-26,37.25,37.60,37.25,37.60,1349
13-Jan-26,37.90,37.90,34.15,34.39,6116
12-Jan-26,34.01,38.05,34.01,37.94,5942
09-Jan-26,37.28,38.05,34.00,34.00,868
06-Jan-26,37.95,38.05,36.90,38.05,3340
05-Jan-26,37.95,37.95,36.00,37.95,1470
02-Jan-26,37.90,38.05,37.90,37.95,1100
30-Dec-25,38.15,38.15,37.00,37.99,150
29-Dec-25,38.30,38.30,36.90,38.15,798
26-Dec-25,38.68,38.70,38.45,38.45,7269
23-Dec-25,35.90,38.68,35.90,35.90,3628
22-Dec-25,33.85,36.00,33.85,36.00,11650
19-Dec-25,34.29,36.00,33.80,33.80,22934
18-Dec-25,33.63,33.93,33.59,33.85,2190
17-Dec-25,35.25,35.25,33.30,33.30,87796
16-Dec-25,38.75,38.75,34.90,34.90,14846
11-Dec-25,39.55,39.55,38.75,38.75,473
10-Dec-25,39.60,39.60,39.55,39.55,237
09-Dec-25,39.80,39.80,39.80,39.80,597
08-Dec-25,39.80,39.85,38.00,39.80,24913
05-Dec-25,39.40,39.40,36.50,39.40,1139
04-Dec-25,39.40,39.40,36.50,39.40,5985
03-Dec-25,39.40,39.40,39.40,39.40,1142
02-Dec-25,37.00,39.40,37.00,39.40,1652
01-Dec-25,39.70,39.70,36.15,39.55,9531
28-Nov-25,39.80,39.80,39.70,39.70,2626
27-Nov-25,39.00,39.84,39.00,39.80,31157
26-Nov-25,40.00,40.00,39.80,39.80,17740
25-Nov-25,37.20,39.80,37.20,39.80,62387
24-Nov-25,37.20,37.20,37.00,37.20,16208
21-Nov-25,37.50,37.50,37.50,37.50,2250
19-Nov-25,37.50,37.50,35.80,35.80,3340
18-Nov-25,36.55,36.55,36.10,36.10,9181
17-Nov-25,37.50,37.50,36.55,36.55,9537
14-Nov-25,38.80,38.80,37.00,37.25,78064
13-Nov-25,38.01,38.55,38.01,38.36,141416
12-Nov-25,38.33,38.33,37.96,37.98,4785
11-Nov-25,41.40,41.40,37.80,39.00,329357
10-Nov-25,41.40,41.40,41.40,41.40,5464
07-Nov-25,41.40,43.10,40.00,41.39,188894
06-Nov-25,40.00,40.85,40.00,40.85,28205
05-Nov-25,39.80,39.85,39.00,39.00,95464
04-Nov-25,39.90,39.90,39.00,39.00,12297
03-Nov-25,39.39,39.39,38.00,38.00,155916
31-Oct-25,37.50,37.50,37.50,37.50,30262
*exoneração de responsabilidade e termos de uso