Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.980	12.160	11.730	11.960	11.924	279,600
2024-08-15	11.770	12.200	11.770	12.010	11.974	194,900
2024-08-14	11.410	12.000	11.410	11.910	11.874	907,200
2024-08-13	11.500	11.500	11.170	11.380	11.346	296,300
2024-08-12	10.790	11.450	10.770	11.400	11.366	396,000
2024-08-09	10.200	10.800	10.160	10.770	10.738	595,200
2024-08-08	10.320	10.350	10.060	10.330	10.299	304,400
2024-08-07	10.090	10.290	10.090	10.290	10.259	114,900
2024-08-06	10.080	10.110	9.980	9.990	9.960	212,800
2024-08-05	10.260	10.350	9.960	10.060	10.030	267,900
2024-08-02	10.050	10.560	10.000	10.560	10.529	266,200
2024-08-01	10.320	10.440	10.000	10.090	10.060	301,900
2024-07-31	10.310	10.500	10.240	10.300	10.269	281,500
2024-07-30	10.300	10.470	10.270	10.310	10.279	116,300
2024-07-29	10.710	10.710	10.240	10.410	10.379	231,300
2024-07-26	10.340	10.700	10.290	10.700	10.668	122,500
2024-07-25	10.490	10.520	10.340	10.360	10.329	160,500
2024-07-24	10.700	10.700	10.480	10.490	10.459	358,600
2024-07-23	10.710	10.740	10.610	10.690	10.658	190,800
2024-07-22	10.710	10.800	10.650	10.750	10.718	130,800
2024-07-19	10.740	10.760	10.550	10.710	10.678	120,000
2024-07-18	10.800	10.800	10.550	10.580	10.548	271,200
2024-07-17	10.720	10.940	10.480	10.800	10.768	379,800
2024-07-16	10.610	10.850	10.470	10.850	10.818	246,100
2024-07-15	10.700	10.720	10.560	10.620	10.588	159,700
2024-07-12	10.680	10.770	10.610	10.700	10.668	139,700
2024-07-11	10.700	10.830	10.410	10.760	10.728	284,700
2024-07-10	10.990	11.030	10.680	10.680	10.648	438,000
2024-07-09	10.940	11.050	10.930	11.000	10.967	171,200
2024-07-08	11.410	11.410	10.900	11.070	11.037	575,400
2024-07-05	11.250	11.450	10.930	11.410	11.376	185,300
2024-07-04	10.800	11.200	10.730	11.200	11.167	257,500
2024-07-03	10.600	10.820	10.540	10.720	10.688	266,100
2024-07-02	10.540	10.710	10.510	10.610	10.578	270,400
2024-07-01	10.800	10.800	10.450	10.610	10.578	293,400
2024-06-28	10.870	10.900	10.730	10.800	10.768	475,300
2024-06-27	10.510	10.900	10.420	10.900	10.868	234,700
2024-06-26	10.430	10.470	10.150	10.460	10.429	456,400
2024-06-25	10.340	10.420	10.300	10.400	10.369	140,500
2024-06-24	10.140	10.470	10.130	10.410	10.379	310,300
2024-06-21	10.060	10.220	9.840	10.190	10.160	188,200
2024-06-20	10.200	10.280	9.890	9.960	9.930	339,300
2024-06-19	9.990	10.170	9.810	10.170	10.140	483,100
2024-06-18	10.070	10.070	9.750	10.020	9.990	267,600
2024-06-17	10.290	10.290	9.810	9.810	9.781	282,600
2024-06-14	10.410	10.430	10.180	10.300	10.269	239,900
2024-06-13	10.590	10.590	10.400	10.400	10.369	172,900
2024-06-12	10.950	10.950	10.590	10.590	10.558	258,400
2024-06-11	10.760	11.010	10.750	10.900	10.868	267,300
2024-06-10	10.970	11.020	10.740	10.830	10.798	269,000
2024-06-07	11.200	11.210	10.990	11.010	10.977	276,900
2024-06-06	11.200	11.380	11.160	11.300	11.266	236,900
2024-06-05	11.410	11.490	11.120	11.250	11.216	354,300
2024-06-04	11.400	11.470	11.260	11.410	11.376	307,500
2024-06-03	11.440	11.450	11.250	11.310	11.276	348,800
2024-05-31	11.450	11.610	11.400	11.500	11.466	252,800
2024-05-29	11.350	11.510	11.210	11.460	11.426	417,600
2024-05-28	11.580	11.800	11.300	11.410	11.376	330,500
2024-05-27	11.590	11.680	11.500	11.580	11.545	402,300
2024-05-24	11.800	11.800	11.510	11.630	11.595	336,200

← NewerPage 10 of 21 · 1,243 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.