PRIO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	65.070	65.200	62.420	63.200	63.200	49,553
2026-04-14	66.500	67.080	63.720	65.560	65.560	57,867
2026-04-13	69.150	69.800	66.310	66.990	66.990	71,322
2026-04-10	67.400	67.400	67.400	67.400	67.400	57,759
2026-04-09	65.360	67.420	64.130	65.530	65.530	83,347
2026-04-08	62.000	64.780	60.850	63.910	63.910	97,951
2026-04-07	67.990	68.780	67.060	68.000	68.000	59,857
2026-04-06	67.160	68.440	66.540	67.250	67.250	61,402
2026-04-02	67.700	67.700	67.700	67.700	67.700	87,758
2026-04-01	65.000	65.440	62.550	63.720	63.720	111,508
2026-03-31	72.200	72.950	66.150	66.150	66.150	112,154
2026-03-30	70.920	72.940	70.820	72.250	72.250	70,150
2026-03-27	70.500	70.500	70.500	70.500	70.500	77,694
2026-03-26	68.280	69.030	67.730	68.540	68.540	64,702
2026-03-25	66.000	67.400	65.400	67.300	67.300	62,639
2026-03-24	66.250	68.030	66.130	67.560	67.560	71,417
2026-03-23	64.300	67.080	63.040	65.820	65.820	85,295
2026-03-20	67.000	67.000	67.000	67.000	67.000	69,524
2026-03-19	67.610	68.930	65.050	65.800	65.800	109,879
2026-03-18	63.000	66.100	62.750	66.100	66.100	90,366
2026-03-17	60.100	62.900	60.100	62.750	62.750	65,990
2026-03-16	58.180	59.900	57.230	59.700	59.700	47,724
2026-03-13	57.920	57.920	57.920	57.920	57.920	45,731
2026-03-12	60.470	61.990	56.920	59.400	59.400	86,926
2026-03-11	59.710	61.240	58.960	59.320	59.320	75,000
2026-03-10	58.720	58.720	58.720	58.720	58.720	94,288
2026-03-09	59.680	59.680	59.680	59.680	59.680	158,164
2026-03-06	59.470	59.470	59.470	59.470	59.470	93,274
2026-03-05	55.990	57.830	55.720	56.920	56.920	60,283
2026-03-04	55.780	56.150	53.600	55.720	55.720	62,766
2026-03-03	58.290	58.870	54.760	55.220	55.220	111,876
2026-03-02	56.500	58.140	56.500	57.270	57.270	111,086
2026-02-27	53.590	53.590	53.590	53.590	53.590	39,895
2026-02-26	53.380	53.570	52.600	52.600	52.600	39,808
2026-02-25	54.760	55.000	53.040	53.860	53.860	37,444
2026-02-24	53.900	54.880	53.720	54.340	54.340	37,162
2026-02-23	54.930	55.900	53.260	53.900	53.900	42,762
2026-02-20	54.720	54.720	54.720	54.720	54.720	32,429
2026-02-19	53.780	56.050	53.770	54.700	54.700	52,037
2026-02-18	52.830	53.790	52.830	53.600	53.600	28,920
2026-02-13	52.700	52.700	52.700	52.700	52.700	28,472
2026-02-12	53.580	53.810	51.720	52.100	52.100	41,696
2026-02-11	52.000	54.000	51.730	53.950	53.950	50,111
2026-02-10	50.930	51.580	50.800	51.550	51.550	30,676
2026-02-09	50.390	51.500	50.200	51.360	51.360	34,810
2026-02-06	51.000	51.000	51.000	51.000	51.000	32,608
2026-02-05	50.250	50.500	48.780	49.020	49.020	43,851
2026-02-04	51.510	51.620	50.050	50.200	50.200	42,944
2026-02-03	50.940	52.650	50.940	51.600	51.600	50,529
2026-02-02	51.340	51.480	50.770	51.000	51.000	78,576
2026-01-30	51.340	51.480	50.770	51.430	51.430	16,335
2026-01-29	50.990	51.970	50.710	51.750	51.750	56,370
2026-01-28	49.020	50.700	49.010	50.590	50.590	52,655
2026-01-27	48.500	49.620	48.370	48.810	48.810	42,448
2026-01-26	48.520	48.800	47.410	48.600	48.600	47,565
2026-01-23	48.600	48.600	48.600	48.600	48.600	68,671
2026-01-22	46.870	47.080	46.000	46.000	46.000	52,604
2026-01-21	45.840	47.200	45.400	47.200	47.200	49,283
2026-01-20	44.970	45.760	44.550	45.470	45.470	45,910
2026-01-19	44.150	45.100	43.830	45.000	45.000	37,112

← NewerPage 3 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.