Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.500	20.600	19.940	20.350	20.350	499,600
2026-10-15	21.420	21.420	20.120	20.300	20.300	1,647,300
2026-10-14	21.500	21.590	20.410	21.520	21.520	1,202,900
2026-10-13	22.340	22.500	21.400	21.800	21.800	1,701,800
2026-10-09	21.000	22.960	20.400	22.600	22.600	2,116,300
2026-10-08	20.650	21.490	20.440	21.280	21.280	833,400
2026-10-07	20.800	20.840	20.190	20.690	20.690	625,800
2026-10-06	20.120	20.900	20.120	20.770	20.770	1,020,100
2026-10-05	20.000	20.700	19.500	20.200	20.200	2,032,000
2026-10-02	18.900	19.200	18.690	19.000	19.000	516,300
2026-10-01	18.920	18.920	18.170	18.800	18.800	666,000
2026-09-30	19.250	19.250	18.690	18.800	18.800	600,500
2026-09-29	18.690	18.980	18.560	18.840	18.840	542,100
2026-09-28	18.960	18.960	18.600	18.790	18.790	306,400
2026-09-25	18.850	19.040	18.460	18.960	18.960	587,200
2026-09-24	19.250	19.460	18.760	18.900	18.900	578,700
2026-09-23	18.900	19.390	18.690	19.280	19.280	738,000
2026-09-22	19.050	19.130	18.780	19.000	19.000	446,600
2026-09-21	18.200	19.120	18.200	19.120	19.120	1,256,700
2026-09-18	17.790	18.130	17.470	18.130	18.130	495,300
2026-09-17	17.800	18.250	17.610	17.730	17.730	724,100
2026-09-16	17.720	17.960	17.550	17.800	17.800	293,900
2026-09-15	17.940	17.940	17.660	17.890	17.890	397,300
2026-09-14	17.960	17.960	17.460	17.940	17.940	464,200
2026-09-11	18.300	18.300	17.990	18.080	18.080	295,200
2026-09-10	17.780	18.450	17.700	18.190	18.190	571,500
2026-09-09	18.000	18.240	17.660	17.850	17.850	515,100
2026-09-08	18.150	18.440	17.860	18.000	18.000	454,000
2026-09-04	18.260	18.480	17.910	18.150	18.150	374,500
2026-09-03	18.640	18.820	18.170	18.260	18.260	621,500
2026-09-02	17.800	18.560	17.640	18.400	18.400	483,900
2026-09-01	17.630	18.080	17.570	17.740	17.740	720,000
2026-08-31	17.780	17.950	17.550	17.600	17.600	393,400
2026-08-28	17.650	17.790	17.400	17.660	17.660	367,500
2026-08-27	17.500	17.590	17.380	17.550	17.550	341,900
2026-08-26	17.230	17.570	16.900	17.540	17.540	432,200
2026-08-25	16.450	17.260	16.410	17.210	17.210	863,400
2026-08-24	16.760	16.790	16.330	16.450	16.450	385,400
2026-08-21	16.040	17.080	16.000	16.760	16.760	779,100
2026-08-20	16.550	16.550	16.020	16.030	16.030	433,700
2026-08-19	16.310	16.650	16.310	16.550	16.550	287,200
2026-08-18	16.730	16.730	16.190	16.250	16.250	397,600
2026-08-17	16.380	16.640	15.950	16.540	16.540	1,343,300
2026-08-14	16.410	17.030	15.970	16.470	16.470	979,600
2026-08-13	17.170	17.310	16.880	16.930	16.930	336,900
2026-08-12	17.390	17.390	16.560	17.170	17.170	845,800
2026-08-11	18.600	18.630	17.060	17.300	17.300	1,030,200
2026-08-10	18.560	19.080	18.250	18.600	18.600	329,500
2026-08-07	18.540	18.600	18.220	18.400	18.400	184,400
2026-08-06	18.940	18.940	18.220	18.500	18.500	395,700
2026-08-05	19.660	19.700	18.580	18.950	18.950	623,700
2026-08-04	19.850	19.960	19.410	19.450	19.450	243,700
2026-08-03	19.710	19.890	19.360	19.700	19.700	438,500
2026-07-31	19.560	19.740	19.390	19.740	19.740	337,200
2026-07-30	18.880	19.510	18.750	19.440	19.440	516,700
2026-07-29	19.250	19.250	18.720	18.770	18.770	254,600
2026-07-28	19.240	19.400	19.020	19.180	19.180	262,900
2026-07-27	18.880	19.210	18.760	19.020	19.020	421,100
2026-07-24	18.630	19.100	18.350	18.860	18.860	271,000
2026-07-23	18.690	18.690	18.260	18.670	18.670	167,100

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	0.0496 BRL
2022-12-14	0.2583 BRL
2022-05-04	0.0395 BRL
2021-12-29	0.0542 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.