Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.760	11.790	11.540	11.750	11.715	171,100
2024-05-22	11.880	12.180	11.620	11.710	11.675	371,100
2024-05-21	11.800	11.940	11.800	11.910	11.874	116,700
2024-05-20	11.960	12.050	11.790	11.880	11.845	407,800
2024-05-17	11.830	12.080	11.630	12.060	12.024	217,700
2024-05-16	11.840	11.880	11.590	11.840	11.805	683,100
2024-05-15	11.870	11.910	11.670	11.820	11.785	281,500
2024-05-14	12.170	12.240	11.790	11.910	11.874	368,100
2024-05-13	12.390	12.410	11.980	12.170	12.134	346,200
2024-05-10	12.200	12.950	12.100	12.360	12.323	438,200
2024-05-09	12.450	12.560	12.280	12.550	12.513	191,300
2024-05-08	12.770	12.830	12.470	12.670	12.632	278,200
2024-05-07	12.600	12.800	12.520	12.790	12.752	111,100
2024-05-06	13.180	13.180	12.520	12.600	12.562	542,000
2024-05-03	13.010	13.230	12.930	13.180	13.141	319,300
2024-05-02	12.970	13.080	12.760	13.010	12.971	521,500
2024-04-30	13.000	13.050	12.710	12.900	12.862	210,500
2024-04-29	12.870	13.160	12.780	13.010	12.971	266,600
2024-04-26	12.600	13.000	12.520	12.860	12.822	420,600
2024-04-25	12.590	12.650	12.320	12.600	12.562	230,100
2024-04-24	12.400	12.590	12.280	12.570	12.533	726,300
2024-04-23	12.780	12.800	12.400	12.400	12.363	316,900
2024-04-22	12.510	12.850	12.320	12.700	12.662	716,500
2024-04-19	12.590	12.740	12.350	12.570	12.533	428,300
2024-04-18	12.390	12.560	12.300	12.500	12.463	383,800
2024-04-17	12.410	12.700	12.090	12.350	12.313	1,042,600
2024-04-16	12.570	12.650	12.220	12.400	12.363	376,400
2024-04-15	13.370	13.480	12.600	12.630	12.592	601,600
2024-04-12	13.460	13.480	13.110	13.360	13.320	936,400
2024-04-11	13.590	13.640	13.310	13.560	13.520	364,400
2024-04-10	13.600	13.690	13.420	13.660	13.619	344,500
2024-04-09	13.280	13.590	13.040	13.530	13.490	913,700
2024-04-08	12.500	13.180	12.400	13.080	13.041	965,000
2024-04-05	12.440	13.000	12.400	12.910	12.871	867,900
2024-04-04	11.910	12.570	11.880	12.500	12.463	863,200
2024-04-03	11.830	12.070	11.630	11.920	11.884	284,600
2024-04-02	11.830	11.920	11.660	11.750	11.715	462,200
2024-04-01	12.240	12.240	11.860	11.910	11.874	444,300
2024-03-28	12.130	12.380	11.940	12.270	12.233	614,300
2024-03-27	11.900	11.990	11.580	11.580	11.545	255,500
2024-03-26	12.070	12.070	11.750	11.890	11.855	244,500
2024-03-25	12.230	12.260	11.990	11.990	11.954	107,300
2024-03-22	12.000	12.350	11.790	12.280	12.243	548,600
2024-03-21	11.280	12.180	11.250	12.000	11.964	787,900
2024-03-20	11.540	11.540	11.040	11.230	11.197	492,300
2024-03-19	11.610	11.610	11.360	11.480	11.446	244,200
2024-03-18	11.920	11.920	11.350	11.500	11.466	330,900
2024-03-15	12.050	12.100	11.850	11.910	11.874	299,200
2024-03-14	12.200	12.270	12.020	12.180	12.144	297,500
2024-03-13	12.270	12.370	12.170	12.210	12.174	155,000
2024-03-12	12.310	12.390	12.190	12.340	12.303	150,700
2024-03-11	12.440	12.500	12.270	12.310	12.273	119,100
2024-03-08	12.180	12.460	12.060	12.400	12.363	208,600
2024-03-07	12.200	12.430	11.850	12.220	12.184	353,400
2024-03-06	11.180	12.190	10.960	12.170	12.134	1,280,000
2024-03-05	11.150	11.210	11.020	11.210	11.177	177,000
2024-03-04	11.360	11.460	11.020	11.150	11.117	183,900
2024-03-01	11.310	11.370	11.100	11.360	11.326	205,500
2024-02-29	11.520	11.550	11.260	11.340	11.306	302,000
2024-02-28	11.690	11.700	11.380	11.530	11.496	199,300

← NewerPage 11 of 21 · 1,247 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.