Mercado fechará em 4 h 16 min

Prio S.A. (PRIO3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
49,54+0,81 (+1,66%)
A partir de 12:29PM BRT. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202448,8349,8448,7549,5449,542.719.900
17 de abr. de 202449,7849,7848,4048,7348,739.296.500
16 de abr. de 202449,9250,3149,2249,8049,808.219.700
15 de abr. de 202450,9850,9849,8950,1050,1010.851.800
12 de abr. de 202451,6152,1350,4450,8650,8616.540.600
11 de abr. de 202450,0650,4949,5049,8049,807.883.900
10 de abr. de 202449,7650,6049,3550,1950,199.145.800
09 de abr. de 202449,7049,9648,9049,8449,846.780.200
08 de abr. de 202450,4950,6249,3849,6649,667.864.100
05 de abr. de 202450,2351,0049,1150,4550,4510.079.600
04 de abr. de 202449,2750,8849,1250,0550,0510.527.000
03 de abr. de 202449,4049,7248,9249,3949,398.587.700
02 de abr. de 202448,6949,3048,6049,0549,058.718.100
01 de abr. de 202448,9248,9448,2148,3948,394.737.400
28 de mar. de 202447,6249,0947,5248,7448,748.633.400
27 de mar. de 202446,9947,4446,6247,0847,084.862.200
26 de mar. de 202448,1048,5547,1447,2947,297.241.300
25 de mar. de 202446,9048,1146,3447,6747,677.832.200
22 de mar. de 202447,3847,4546,4346,6946,694.748.800
21 de mar. de 202447,4948,3047,0047,1047,109.709.000
20 de mar. de 202448,9349,1746,9547,4547,4515.003.600
19 de mar. de 202447,9949,7347,5249,2149,217.782.500
18 de mar. de 202448,1648,1946,9247,7647,769.536.300
15 de mar. de 202448,3348,7046,9447,8047,8011.887.600
14 de mar. de 202448,9749,7048,4148,6048,6011.407.100
13 de mar. de 202447,7549,1747,6048,9248,9219.434.300
12 de mar. de 202445,3547,9745,1747,5047,5016.492.000
11 de mar. de 202444,4945,6043,6544,9044,9010.045.200
08 de mar. de 202443,3045,4643,2844,7044,7013.198.500
07 de mar. de 202443,6343,9843,3543,3543,354.489.600
06 de mar. de 202444,2544,7943,2443,6443,6411.036.100
05 de mar. de 202444,0144,4143,8044,3244,324.628.900
04 de mar. de 202444,3044,6844,1144,1144,113.566.600
01 de mar. de 202444,0645,0944,0344,3544,354.752.600
29 de fev. de 202444,3744,4543,7043,7143,718.503.800
28 de fev. de 202445,0045,1744,0244,5044,5011.778.900
27 de fev. de 202445,8746,1844,7745,4045,409.364.900
26 de fev. de 202445,5646,5045,3245,8645,864.394.700
23 de fev. de 202446,5646,9445,4045,8045,8010.263.900
22 de fev. de 202447,3047,7846,6146,9546,959.060.200
21 de fev. de 202446,1047,3845,6547,0047,009.337.600
20 de fev. de 202445,5946,8745,3246,1246,129.490.700
19 de fev. de 202445,5345,9644,8645,8945,894.924.500
16 de fev. de 202444,5745,7044,3745,4045,409.048.200
15 de fev. de 202442,8444,7241,8844,5744,5716.300.200
14 de fev. de 202442,3642,6641,9042,5542,555.129.400
09 de fev. de 202443,3443,4442,0542,3642,369.206.300
08 de fev. de 202444,1144,2442,7743,4043,406.454.400
07 de fev. de 202443,5544,4043,1043,9743,979.919.200
06 de fev. de 202442,2043,7742,2043,6043,608.998.800
05 de fev. de 202442,2042,6341,8742,0542,057.334.700
02 de fev. de 202443,1543,2641,6142,4542,4515.653.500
01 de fev. de 202444,2144,3342,7943,1543,1510.093.700
31 de jan. de 202444,0044,7443,7643,9343,937.507.400
30 de jan. de 202444,4844,5043,5144,0944,0910.725.100
29 de jan. de 202445,7745,7944,2144,7644,766.249.100
26 de jan. de 202444,6045,6944,2545,6945,697.097.400
25 de jan. de 202444,8744,9844,3044,8044,805.533.100
24 de jan. de 202444,4045,0644,1344,6044,605.271.700
23 de jan. de 202444,1444,5444,0044,3344,335.327.100
22 de jan. de 202444,6544,7743,8044,1644,165.355.200
19 de jan. de 202444,6444,8744,2844,6144,614.277.800
18 de jan. de 202445,2545,5744,4444,7644,767.214.300
17 de jan. de 202445,4945,4944,2745,0545,0515.310.200
16 de jan. de 202446,9547,1945,7145,8845,888.789.000
15 de jan. de 202445,7647,1545,5947,0747,075.513.600
12 de jan. de 202446,7246,8545,9446,0846,089.859.300
11 de jan. de 202444,6845,8644,5545,5045,5013.629.200
10 de jan. de 202446,4446,4443,9244,3544,3521.864.900
09 de jan. de 202446,2046,4845,4646,2846,287.332.800
08 de jan. de 202445,5045,8144,2145,7545,759.674.200
05 de jan. de 202445,8546,9545,8546,0846,089.965.800
04 de jan. de 202446,6347,2046,0246,4246,427.873.100
03 de jan. de 202445,3447,5545,2246,8846,8817.020.600
02 de jan. de 202446,5846,6945,2545,3545,357.566.100
28 de dez. de 202345,8246,0545,3246,0546,057.871.200
27 de dez. de 202345,9246,7045,6845,9445,946.627.600
26 de dez. de 202345,6946,3845,5445,9245,927.602.300
22 de dez. de 202345,3445,7445,1145,3745,376.295.400
21 de dez. de 202345,7545,8044,8445,1645,168.095.500
20 de dez. de 202346,9646,9645,3245,5445,546.991.300
19 de dez. de 202346,4046,9646,1246,7146,714.214.700
18 de dez. de 202346,1447,3945,9546,1046,1010.262.300
15 de dez. de 202347,8247,8546,1246,2546,2526.755.800
14 de dez. de 202346,2547,4045,9747,2847,2813.677.700
14 de dez. de 20230.072644 Dividendo
13 de dez. de 202344,0045,7643,9245,3045,2310.826.300
12 de dez. de 202344,6544,6743,4643,8043,7312.409.100
11 de dez. de 202344,5544,7943,9944,6844,616.086.600
08 de dez. de 202343,0044,7942,2544,5544,4816.670.000
07 de dez. de 202341,8142,6341,6142,4242,3511.960.600
06 de dez. de 202342,8042,8041,1541,4441,3721.444.600
05 de dez. de 202344,2044,4442,8043,1643,0913.318.300
04 de dez. de 202344,3044,5643,7444,2244,1511.542.400
01 de dez. de 202346,0846,0844,2744,5744,5014.432.700
30 de nov. de 202346,2547,6545,5845,9345,8622.197.800
29 de nov. de 202346,6146,7045,6245,9145,849.142.900
28 de nov. de 202346,3746,5345,4346,0946,0210.027.000
27 de nov. de 202346,9247,3445,6146,2246,158.357.200
24 de nov. de 202347,1347,8246,9047,2147,135.067.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...