PRIO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	36.220	36.220	36.220	36.220	36.220	49,138
2025-10-16	34.690	34.860	34.200	34.290	34.290	44,603
2025-10-15	35.340	35.720	34.540	34.540	34.540	53,148
2025-10-14	35.980	36.050	35.120	35.300	35.300	56,585
2025-10-13	36.460	36.720	36.260	36.390	36.390	26,771
2025-10-10	36.050	36.050	36.050	36.050	36.050	58,785
2025-10-09	37.650	37.770	37.180	37.280	37.280	24,202
2025-10-08	37.760	37.990	37.480	37.570	37.570	23,024
2025-10-07	37.730	37.850	37.200	37.700	37.700	30,053
2025-10-06	38.310	38.540	37.850	37.850	37.850	23,505
2025-10-03	38.150	38.150	38.150	38.150	38.150	26,684
2025-10-02	38.240	38.530	38.090	38.360	38.360	25,484
2025-10-01	38.090	38.390	37.700	38.350	38.350	27,304
2025-09-30	38.740	38.800	37.990	38.250	38.250	33,387
2025-09-29	39.060	39.440	38.800	38.800	38.800	31,762
2025-09-26	39.150	39.150	39.150	39.150	39.150	26,681
2025-09-25	38.890	39.310	38.680	39.060	39.060	26,296
2025-09-24	38.660	39.000	38.310	38.950	38.950	25,444
2025-09-23	38.180	39.040	38.150	38.490	38.490	29,159
2025-09-22	38.070	38.370	37.700	38.200	38.200	27,309
2025-09-19	38.170	38.170	38.170	38.170	38.170	34,117
2025-09-18	38.240	38.910	38.120	38.910	38.910	29,905
2025-09-17	38.500	38.770	38.130	38.270	38.270	33,739
2025-09-16	39.010	39.200	38.460	38.530	38.530	37,987
2025-09-15	38.240	38.530	37.900	38.000	38.000	30,457
2025-09-12	38.010	38.010	38.010	38.010	38.010	37,926
2025-09-11	37.440	37.890	37.350	37.890	37.890	25,473
2025-09-10	37.100	37.950	37.100	37.500	37.500	28,999
2025-09-09	36.900	37.370	36.650	37.200	37.200	27,336
2025-09-08	36.920	37.180	36.440	36.600	36.600	34,699
2025-09-05	36.490	36.490	36.490	36.490	36.490	67,188
2025-09-04	37.300	37.650	37.070	37.300	37.300	28,254
2025-09-03	37.720	37.840	37.290	37.560	37.560	31,413
2025-09-02	37.870	38.200	37.770	37.990	37.990	23,473
2025-09-01	37.920	38.400	37.610	37.780	37.780	32,301
2025-08-29	37.900	37.900	37.900	37.900	37.900	39,453
2025-08-28	38.450	39.100	38.170	38.510	38.510	29,824
2025-08-27	37.730	38.630	37.510	38.450	38.450	26,289
2025-08-26	38.000	38.160	37.250	37.900	37.900	31,168
2025-08-25	38.140	38.480	38.080	38.250	38.250	23,819
2025-08-22	38.100	38.100	38.100	38.100	38.100	23,970
2025-08-21	37.190	38.070	37.100	37.430	37.430	24,790
2025-08-20	36.960	37.670	36.960	37.530	37.530	29,871
2025-08-19	37.450	37.450	36.410	36.770	36.770	49,186
2025-08-18	36.750	37.760	36.150	37.760	37.760	114,815
2025-08-15	38.560	38.900	38.420	38.900	38.900	29,620
2025-08-14	38.750	39.140	38.560	38.840	38.840	21,092
2025-08-13	39.260	39.440	38.570	38.990	38.990	30,738
2025-08-12	39.140	39.880	39.130	39.300	39.300	38,195
2025-08-11	39.480	39.620	39.040	39.100	39.100	25,521
2025-08-08	39.490	39.490	39.490	39.490	39.490	32,684
2025-08-07	39.800	40.270	39.660	39.670	39.670	35,667
2025-08-06	40.300	41.010	39.660	39.990	39.990	40,400
2025-08-05	40.470	41.080	39.800	40.620	40.620	26,269
2025-08-04	40.940	40.960	40.080	40.470	40.470	35,370
2025-08-01	41.010	41.010	41.010	41.010	41.010	35,429
2025-07-31	42.500	42.700	41.860	42.010	42.010	23,497
2025-07-30	41.600	42.990	41.600	42.720	42.720	25,242
2025-07-29	41.310	42.420	41.260	41.880	41.880	24,867
2025-07-28	41.800	42.400	41.200	41.370	41.370	24,560

← NewerPage 5 of 8 · 450 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.