PRIO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	41.800	41.800	41.800	41.800	41.800	22,090
2025-07-24	42.470	42.740	42.160	42.220	42.220	22,252
2025-07-23	42.500	43.260	42.150	42.550	42.550	18,674
2025-07-22	42.990	43.030	42.390	42.540	42.540	19,604
2025-07-21	43.090	43.240	42.720	42.850	42.850	29,740
2025-07-18	43.300	43.300	43.300	43.300	43.300	30,004
2025-07-17	42.860	43.870	42.550	43.500	43.500	32,086
2025-07-16	42.000	42.710	41.850	42.460	42.460	21,474
2025-07-15	42.630	42.990	41.940	42.240	42.240	26,697
2025-07-14	42.760	43.080	42.330	42.810	42.810	23,077
2025-07-11	42.650	42.650	42.650	42.650	42.650	26,610
2025-07-10	41.840	42.520	41.570	41.650	41.650	25,591
2025-07-09	43.080	43.320	42.210	42.630	42.630	19,924
2025-07-08	41.760	43.080	41.700	43.000	43.000	26,304
2025-07-07	42.610	42.820	41.580	41.580	41.580	30,703
2025-07-04	42.650	42.650	42.650	42.650	42.650	20,108
2025-07-03	42.160	43.000	41.940	42.590	42.590	28,455
2025-07-02	41.910	42.390	41.780	42.270	42.270	27,363
2025-07-01	42.400	42.810	41.470	41.520	41.520	32,346
2025-06-30	42.000	42.690	41.550	42.540	42.540	26,880
2025-06-27	41.900	41.900	41.900	41.900	41.900	30,924
2025-06-26	41.900	42.440	40.840	41.900	41.900	27,506
2025-06-25	41.490	41.900	40.850	40.910	40.910	26,219
2025-06-24	41.560	43.250	40.950	41.560	41.560	45,667
2025-06-23	43.950	44.450	42.650	43.250	43.250	54,878
2025-06-20	43.510	43.510	43.510	43.510	43.510	24,150
2025-06-18	43.700	43.700	43.700	43.700	43.700	27,986
2025-06-17	43.360	43.990	43.180	43.990	43.990	29,801
2025-06-16	43.870	44.320	43.010	43.010	43.010	50,149
2025-06-13	43.900	43.900	43.900	43.900	43.900	52,481
2025-06-12	43.190	43.380	42.580	43.020	43.020	24,697
2025-06-11	42.960	43.840	42.660	43.350	43.350	34,064
2025-06-10	42.280	43.190	42.260	42.740	42.740	32,203
2025-06-09	42.660	42.840	41.670	42.140	42.140	34,685
2025-06-06	42.550	42.550	42.550	42.550	42.550	42,427
2025-06-05	41.210	41.500	40.800	41.330	41.330	28,769
2025-06-04	41.250	42.130	40.620	41.040	41.040	34,732
2025-06-03	40.910	40.910	40.910	40.910	40.910	49,935
2025-06-02	39.520	39.520	39.520	39.520	39.520	41,656
2025-05-30	39.150	39.150	39.150	39.150	39.150	32,666
2025-05-29	39.990	39.990	39.990	39.990	39.990	33,959
2025-05-28	39.560	40.180	39.230	39.300	39.300	32,748
2025-05-27	39.390	39.850	38.980	39.350	39.350	22,828
2025-05-26	38.790	39.260	38.790	38.980	38.980	21,325
2025-05-23	38.920	38.920	38.920	38.920	38.920	29,827
2025-05-22	39.490	39.800	38.650	39.100	39.100	33,736
2025-05-21	39.760	40.580	39.440	39.600	39.600	36,920
2025-05-20	39.390	40.190	39.210	39.770	39.770	29,251
2025-05-19	39.480	39.610	38.900	39.150	39.150	30,062
2025-05-16	39.420	39.420	39.420	39.420	39.420	29,878
2025-05-15	38.500	39.220	38.240	38.860	38.860	32,173
2025-05-14	39.320	39.320	39.320	39.320	39.320	31,801
2025-05-13	39.650	39.650	39.650	39.650	39.650	36,983
2025-05-12	37.700	38.760	37.700	38.550	38.550	46,798
2025-05-09	36.500	36.500	36.500	36.500	36.500	0
2025-05-05	35.660	35.660	35.660	35.660	35.660	49,463
2025-05-02	36.510	36.510	36.510	36.510	36.510	71,271
2025-04-30	33.710	33.710	33.710	33.710	33.710	45,613
2025-04-29	33.600	35.490	33.490	34.700	34.700	48,977
2025-04-28	34.780	35.200	33.600	33.920	33.920	52,454

← NewerPage 6 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.