PRIO3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	56.040	57.520	55.650	57.260	57.260	40,365
2026-07-10	55.380	55.380	55.380	55.380	55.380	27,967
2026-07-09	56.930	57.280	55.320	55.660	55.660	27,542
2026-07-08	57.000	57.900	56.280	56.280	56.280	41,961
2026-07-07	53.610	56.350	53.610	56.180	56.180	37,729
2026-07-06	53.430	53.750	52.770	53.470	53.470	26,758
2026-07-03	53.020	53.020	53.020	53.020	53.020	20,555
2026-07-02	51.950	52.760	51.660	52.650	52.650	25,956
2026-07-01	52.000	52.530	51.340	52.350	52.350	34,497
2026-06-30	53.140	53.220	52.200	52.200	52.200	27,341
2026-06-29	53.740	54.000	52.860	52.860	52.860	17,778
2026-06-26	53.300	53.300	53.300	53.300	53.300	25,973
2026-06-25	53.940	54.580	53.400	53.700	53.700	29,993
2026-06-24	55.490	55.490	53.610	54.090	54.090	33,099
2026-06-23	56.470	56.470	55.750	56.270	56.270	21,684
2026-06-22	57.040	57.310	56.290	56.500	56.500	22,560
2026-06-19	56.960	56.960	56.960	56.960	56.960	18,908
2026-06-18	56.480	57.430	55.670	56.860	56.860	28,826
2026-06-17	57.150	57.650	56.540	56.540	56.540	28,397
2026-06-16	55.380	57.000	55.350	56.600	56.600	38,174
2026-06-15	59.900	59.930	55.000	57.300	57.300	72,894
2026-06-12	61.510	61.890	60.070	61.100	61.100	30,368
2026-06-11	62.880	64.170	61.750	61.830	61.830	28,888
2026-06-10	61.800	63.260	61.800	62.810	62.810	27,779
2026-06-09	61.810	62.940	61.320	61.830	61.830	27,190
2026-06-08	61.610	62.600	61.420	62.390	62.390	28,591
2026-06-05	61.000	61.000	61.000	61.000	61.000	27,622
2026-06-03	62.490	62.490	62.490	62.490	62.490	34,865
2026-06-02	62.790	63.180	62.230	62.300	62.300	23,661
2026-06-01	62.780	64.300	62.440	63.420	63.420	39,882
2026-05-29	62.170	62.170	62.170	62.170	62.170	32,392
2026-05-28	63.720	63.950	61.700	62.600	62.600	31,684
2026-05-27	63.210	64.120	62.450	63.140	63.140	40,444
2026-05-26	64.500	65.710	64.200	64.650	64.650	37,260
2026-05-25	66.780	67.210	64.200	64.200	64.200	42,028
2026-05-22	68.150	68.150	68.150	68.150	68.150	25,135
2026-05-21	69.010	70.390	67.140	67.850	67.850	45,326
2026-05-20	69.050	69.470	67.220	68.440	68.440	35,127
2026-05-19	68.790	69.550	68.190	69.130	69.130	35,595
2026-05-18	68.600	69.210	67.540	68.600	68.600	37,627
2026-05-15	68.700	68.700	68.700	68.700	68.700	42,353
2026-05-14	65.160	67.960	64.200	67.450	67.450	34,916
2026-05-13	64.830	65.840	64.080	65.260	65.260	40,223
2026-05-12	64.170	65.370	63.850	64.650	64.650	32,531
2026-05-11	63.820	64.450	62.850	63.530	63.530	37,171
2026-05-08	63.010	63.010	63.010	63.010	63.010	30,149
2026-05-07	65.250	65.640	64.020	64.580	64.580	42,508
2026-05-06	67.190	67.190	65.120	66.650	66.650	46,611
2026-05-05	69.460	69.460	69.460	69.460	69.460	46,447
2026-05-04	70.170	70.170	70.170	70.170	70.170	102,219
2026-04-30	66.400	66.400	66.400	66.400	66.400	33,746
2026-04-29	64.900	66.900	64.500	66.500	66.500	49,902
2026-04-28	64.550	65.270	63.760	64.480	64.480	39,986
2026-04-27	62.680	64.850	62.680	64.250	64.250	41,820
2026-04-24	62.320	62.320	62.320	62.320	62.320	35,444
2026-04-23	62.700	64.000	61.940	62.780	62.780	35,300
2026-04-22	62.690	63.610	61.940	62.510	62.510	44,042
2026-04-20	61.490	61.490	61.490	61.490	61.490	46,849
2026-04-17	61.320	61.320	61.320	61.320	61.320	94,493
2026-04-16	63.180	64.770	63.010	64.220	64.220	38,977

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.