PRIO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	62.250	63.500	62.050	63.300	63.300	28,522
2026-10-06	63.990	64.130	61.840	62.040	62.040	35,762
2026-10-05	64.910	66.270	63.010	63.700	63.700	61,023
2026-10-02	63.080	63.080	63.080	63.080	63.080	31,360
2026-10-01	61.270	62.210	61.150	61.550	61.550	25,527
2026-09-30	60.990	60.990	60.990	60.990	60.990	0
2026-09-28	59.950	62.060	59.390	61.600	61.600	30,286
2026-09-25	59.350	59.350	59.350	59.350	59.350	27,298
2026-09-24	61.000	61.840	60.200	60.600	60.600	23,422
2026-09-23	60.650	61.490	59.680	61.220	61.220	29,432
2026-09-22	60.690	60.960	60.000	60.440	60.440	27,013
2026-09-21	62.800	62.850	60.740	60.750	60.750	33,254
2026-09-18	62.850	62.850	62.850	62.850	62.850	19,002
2026-09-17	62.110	63.490	61.380	63.490	63.490	24,812
2026-09-16	65.190	65.190	62.600	62.910	62.910	29,981
2026-09-15	63.840	66.030	63.320	65.640	65.640	30,078
2026-09-14	64.860	65.330	63.590	63.590	63.590	28,955
2026-09-11	63.960	63.960	63.960	63.960	63.960	25,530
2026-09-10	63.190	64.610	63.090	64.500	64.500	36,455
2026-09-09	62.840	63.260	61.870	62.300	62.300	25,427
2026-09-08	60.970	63.030	60.970	62.040	62.040	39,192
2026-09-04	60.240	60.240	60.240	60.240	60.240	35,612
2026-09-03	64.110	64.770	61.500	61.520	61.520	39,587
2026-09-02	63.680	65.220	63.120	64.440	64.440	34,080
2026-09-01	63.220	64.260	62.890	63.800	63.800	42,182
2026-08-31	61.110	62.920	61.000	62.500	62.500	30,275
2026-08-28	60.200	60.200	60.200	60.200	60.200	25,763
2026-08-27	60.740	61.730	59.950	61.290	61.290	24,069
2026-08-26	59.940	61.310	59.460	60.900	60.900	22,109
2026-08-25	60.520	61.400	59.960	61.400	61.400	22,399
2026-08-24	62.270	62.500	60.720	61.290	61.290	24,006
2026-08-21	62.680	62.680	62.680	62.680	62.680	20,673
2026-08-20	62.370	62.960	61.820	62.390	62.390	23,313
2026-08-19	61.550	62.780	61.320	61.600	61.600	30,032
2026-08-18	61.590	62.230	60.950	61.500	61.500	22,278
2026-08-17	58.710	61.890	58.690	61.580	61.580	35,672
2026-08-14	58.600	58.600	58.600	58.600	58.600	21,697
2026-08-13	58.450	59.650	57.970	59.450	59.450	20,964
2026-08-12	59.320	59.800	58.750	59.350	59.350	19,839
2026-08-11	61.250	61.800	58.880	59.150	59.150	29,729
2026-08-10	58.360	61.000	57.590	61.000	61.000	39,762
2026-08-07	57.570	57.570	57.570	57.570	57.570	28,634
2026-08-06	59.210	59.770	58.470	58.640	58.640	25,150
2026-08-05	59.040	59.960	58.280	58.900	58.900	36,809
2026-08-04	58.480	58.480	58.480	58.480	58.480	35,868
2026-08-03	58.620	58.620	58.620	58.620	58.620	32,981
2026-07-31	61.020	61.020	61.020	61.020	61.020	25,409
2026-07-30	58.380	60.000	57.940	60.000	60.000	22,998
2026-07-29	57.400	59.100	57.400	58.720	58.720	30,723
2026-07-28	55.670	57.060	55.300	56.880	56.880	27,560
2026-07-27	57.510	57.510	55.720	55.930	55.930	36,973
2026-07-24	58.530	58.530	58.530	58.530	58.530	27,462
2026-07-23	60.630	61.350	60.510	60.850	60.850	29,513
2026-07-22	58.920	59.990	58.660	59.710	59.710	28,578
2026-07-21	57.980	58.940	57.860	58.130	58.130	25,418
2026-07-20	57.800	58.720	57.610	57.640	57.640	27,888

Page 1 of 1 · 56 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.