PRIO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	35.000	35.000	35.000	35.000	35.000	36,400
2025-04-24	33.550	34.800	33.250	34.470	34.470	37,784
2025-04-23	34.770	35.190	33.310	33.370	33.370	61,045
2025-04-22	34.600	34.880	33.660	34.380	34.380	40,479
2025-04-17	34.800	34.800	34.800	34.800	34.800	43,623
2025-04-16	33.330	33.870	32.930	33.300	33.300	36,017
2025-04-15	33.700	33.770	32.830	33.000	33.000	53,343
2025-04-14	35.000	35.620	33.820	33.840	33.840	36,851
2025-04-11	34.500	34.500	34.500	34.500	34.500	53,997
2025-04-10	35.400	35.460	32.710	32.890	32.890	85,203
2025-04-09	33.130	36.080	32.710	36.000	36.000	83,866
2025-04-08	34.520	35.500	33.500	33.800	33.800	52,729
2025-04-07	33.050	35.210	32.900	34.500	34.500	72,832
2025-04-04	33.940	33.940	33.940	33.940	33.940	188,989
2025-04-03	37.500	38.430	36.620	37.040	37.040	118,347
2025-04-02	39.550	39.550	39.550	39.550	39.550	30,983
2025-04-01	40.060	40.060	40.060	40.060	40.060	24,586
2025-03-31	39.900	40.190	39.520	39.940	39.940	20,620
2025-03-28	40.330	40.330	40.330	40.330	40.330	24,300
2025-03-27	40.590	41.130	40.270	40.680	40.680	22,847
2025-03-26	39.090	41.270	39.070	40.970	40.970	38,125
2025-03-25	39.510	39.890	39.000	39.010	39.010	24,178
2025-03-24	39.100	39.810	38.900	39.650	39.650	28,332
2025-03-21	39.180	39.180	39.180	39.180	39.180	34,531
2025-03-20	39.180	39.490	38.650	39.450	39.450	30,353
2025-03-19	39.780	39.950	39.260	39.290	39.290	22,167
2025-03-18	39.790	39.790	39.790	39.790	39.790	25,636
2025-03-17	39.780	39.780	39.780	39.780	39.780	35,625
2025-03-14	39.330	39.330	39.330	39.330	39.330	42,901
2025-03-13	36.880	37.490	36.470	36.530	36.530	24,518
2025-03-12	36.950	36.950	36.950	36.950	36.950	29,491
2025-03-11	37.290	37.290	37.290	37.290	37.290	30,012
2025-03-10	38.310	38.510	37.380	37.400	37.400	28,363
2025-03-07	38.400	38.400	38.400	38.400	38.400	34,004
2025-03-06	37.600	38.780	37.340	37.670	37.670	38,004
2025-03-05	38.220	38.610	37.020	37.200	37.200	38,791
2025-02-28	38.210	38.210	38.210	38.210	38.210	50,277
2025-02-27	36.350	38.470	36.350	38.470	38.470	36,635
2025-02-26	36.690	37.020	36.030	36.100	36.100	35,816
2025-02-25	36.730	37.440	36.650	36.650	36.650	33,704
2025-02-24	37.730	37.890	36.650	36.720	36.720	49,482
2025-02-21	37.850	37.850	37.850	37.850	37.850	51,103
2025-02-20	39.180	39.400	38.400	38.570	38.570	26,851
2025-02-19	39.000	39.690	38.790	38.980	38.980	31,820
2025-02-18	39.140	39.520	38.980	39.040	39.040	23,173
2025-02-17	39.050	39.880	38.920	39.220	39.220	33,113
2025-02-14	39.600	39.600	39.600	39.600	39.600	26,300
2025-02-13	39.450	39.450	38.630	38.790	38.790	36,778
2025-02-12	40.230	40.240	39.460	39.500	39.500	29,085
2025-02-11	40.010	40.410	39.900	40.230	40.230	18,095
2025-02-10	39.650	40.290	39.650	39.850	39.850	22,522
2025-02-07	39.710	39.710	39.710	39.710	39.710	30,488
2025-02-06	40.350	40.800	40.050	40.680	40.680	29,198
2025-02-05	41.190	41.590	40.350	40.580	40.580	28,576
2025-02-04	40.760	41.630	40.730	41.000	41.000	20,649
2025-02-03	41.030	41.510	40.880	41.230	41.230	25,001
2025-01-31	40.950	40.950	40.950	40.950	40.950	22,512
2025-01-30	40.540	41.680	40.480	41.520	41.520	18,657
2025-01-29	41.290	41.550	40.370	40.590	40.590	21,108
2025-01-28	42.000	42.290	41.320	41.580	41.580	16,625

← NewerPage 7 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.