PRIO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	44.300	44.300	44.300	44.300	44.300	39,950
2026-01-15	43.620	43.930	42.990	43.930	43.930	39,659
2026-01-14	42.850	44.820	42.800	43.840	43.840	52,767
2026-01-13	43.380	43.750	42.770	42.770	42.770	52,492
2026-01-12	42.610	43.440	42.350	43.390	43.390	30,009
2026-01-09	42.800	42.800	42.800	42.800	42.800	37,280
2026-01-08	41.080	41.940	40.750	41.940	41.940	30,094
2026-01-07	40.780	41.400	40.200	41.030	41.030	29,581
2026-01-06	41.690	42.020	40.680	40.860	40.860	35,930
2026-01-05	41.750	41.860	40.610	41.120	41.120	39,957
2026-01-02	41.830	41.830	41.830	41.830	41.830	25,539
2025-12-30	41.500	41.500	41.500	41.500	41.500	21,656
2025-12-29	40.440	41.480	40.300	41.230	41.230	33,602
2025-12-26	40.500	40.500	40.500	40.500	40.500	23,349
2025-12-23	40.450	40.450	40.450	40.450	40.450	33,621
2025-12-22	38.390	39.780	38.250	39.170	39.170	36,353
2025-12-19	38.340	38.340	38.340	38.340	38.340	31,557
2025-12-18	38.810	39.530	38.400	38.400	38.400	27,213
2025-12-17	38.700	39.270	38.440	38.540	38.540	27,611
2025-12-16	39.200	39.220	38.100	38.600	38.600	32,984
2025-12-15	39.400	39.730	39.300	39.450	39.450	23,629
2025-12-12	39.500	39.500	39.500	39.500	39.500	19,146
2025-12-11	39.490	39.540	38.600	38.700	38.700	27,014
2025-12-10	39.960	40.030	39.370	39.590	39.590	24,887
2025-12-09	39.330	39.960	39.200	39.960	39.960	22,954
2025-12-08	39.550	39.840	39.160	39.200	39.200	24,576
2025-12-05	39.350	39.350	39.350	39.350	39.350	37,026
2025-12-04	39.400	40.140	39.100	39.400	39.400	39,692
2025-12-03	37.910	39.420	37.910	39.420	39.420	40,502
2025-12-02	37.640	38.090	37.120	37.740	37.740	34,822
2025-12-01	37.490	37.850	37.200	37.390	37.390	33,601
2025-11-28	37.220	37.220	37.220	37.220	37.220	32,902
2025-11-27	37.990	37.990	37.360	37.990	37.990	31,713
2025-11-26	37.520	38.010	37.240	37.850	37.850	30,159
2025-11-25	38.150	38.530	37.400	37.640	37.640	42,937
2025-11-24	38.750	38.900	38.340	38.550	38.550	24,446
2025-11-21	38.750	38.750	38.750	38.750	38.750	39,816
2025-11-19	39.330	39.330	39.330	39.330	39.330	58,129
2025-11-18	39.650	40.410	39.520	40.200	40.200	21,080
2025-11-17	39.780	40.530	39.680	39.800	39.800	26,383
2025-11-14	39.790	39.790	39.790	39.790	39.790	31,136
2025-11-13	40.090	40.350	39.450	39.790	39.790	28,430
2025-11-12	40.400	40.500	39.270	39.850	39.850	31,811
2025-11-11	39.220	40.500	39.190	40.500	40.500	40,591
2025-11-10	39.010	39.400	38.820	39.330	39.330	27,015
2025-11-07	38.930	38.930	38.930	38.930	38.930	31,214
2025-11-06	37.880	38.870	37.850	38.600	38.600	32,570
2025-11-05	36.400	38.040	36.250	37.980	37.980	34,942
2025-11-04	36.420	36.820	36.100	36.820	36.820	28,560
2025-11-03	36.290	37.000	35.900	36.260	36.260	34,635
2025-10-31	36.000	36.000	36.000	36.000	36.000	25,511
2025-10-30	35.800	36.090	35.570	35.660	35.660	29,842
2025-10-29	36.500	36.630	35.890	35.960	35.960	31,612
2025-10-28	36.860	36.860	36.200	36.300	36.300	24,635
2025-10-27	37.220	37.290	36.730	37.100	37.100	21,274
2025-10-24	37.080	37.080	37.080	37.080	37.080	20,517
2025-10-23	36.680	37.300	36.620	36.900	36.900	27,895
2025-10-22	35.380	36.330	35.300	36.320	36.320	28,771
2025-10-21	35.700	35.830	34.810	35.120	35.120	33,165
2025-10-20	36.150	36.380	35.260	35.480	35.480	34,407

← NewerPage 4 of 4 · 240 trading days

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.