PRIO3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	40.800	42.250	40.800	42.070	42.070	24,336
2025-01-24	41.240	41.240	41.240	41.240	41.240	21,298
2025-01-23	42.450	42.670	40.970	41.590	41.590	26,875
2025-01-22	42.700	43.000	42.220	42.340	42.340	24,104
2025-01-21	42.020	42.840	41.980	42.640	42.640	17,445
2025-01-20	42.710	43.160	42.580	42.850	42.850	25,005
2025-01-17	42.620	42.620	42.620	42.620	42.620	22,065
2025-01-16	43.000	43.000	41.620	42.000	42.000	25,719
2025-01-15	42.180	43.400	42.180	43.300	43.300	24,543
2025-01-14	42.500	42.580	42.110	42.410	42.410	19,242
2025-01-13	42.640	43.500	42.500	42.500	42.500	24,468
2025-01-10	42.920	42.920	42.920	42.920	42.920	43,399
2025-01-09	41.390	42.030	41.300	41.900	41.900	21,158
2025-01-08	41.630	42.230	41.190	41.560	41.560	26,806
2025-01-07	41.110	42.100	41.090	41.580	41.580	24,636
2025-01-06	41.030	41.900	40.750	40.750	40.750	27,264
2025-01-03	40.600	40.600	40.600	40.600	40.600	21,532
2025-01-02	40.170	41.380	40.150	40.800	40.800	26,217
2024-12-30	40.200	40.200	40.200	40.200	40.200	21,307
2024-12-27	39.850	39.850	39.850	39.850	39.850	19,049
2024-12-26	39.250	40.430	39.250	39.950	39.950	25,481
2024-12-23	39.280	39.280	39.280	39.280	39.280	39,284
2024-12-20	40.300	40.300	40.300	40.300	40.300	26,883
2024-12-19	39.920	40.430	39.750	39.860	39.860	26,817
2024-12-18	41.320	41.490	39.410	40.220	40.220	38,569
2024-12-17	41.150	41.810	40.920	41.400	41.400	27,258
2024-12-16	41.400	41.770	41.000	41.000	41.000	25,423
2024-12-13	41.460	41.460	41.460	41.460	41.460	26,872
2024-12-12	41.830	42.110	40.960	41.110	41.110	24,840
2024-12-11	40.050	42.450	40.050	42.000	42.000	44,880

← NewerPage 8 of 8 · 450 trading days

Stock splits

No stock splits on record.

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.