Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.560	11.800	11.500	11.700	11.665	652,000
2024-02-26	11.440	11.580	11.060	11.480	11.446	535,800
2024-02-23	11.480	11.530	11.360	11.520	11.486	83,100
2024-02-22	11.350	11.530	11.130	11.530	11.496	188,400
2024-02-21	10.960	11.350	10.900	11.350	11.316	347,800
2024-02-20	10.700	11.000	10.610	10.970	10.937	301,100
2024-02-19	10.920	10.920	10.620	10.700	10.668	688,200
2024-02-16	10.990	11.060	10.910	10.980	10.947	215,900
2024-02-15	11.090	11.180	10.910	10.970	10.937	166,500
2024-02-14	11.160	11.250	10.920	11.130	11.097	167,700
2024-02-09	11.350	11.460	11.100	11.170	11.137	817,100
2024-02-08	11.530	11.820	11.300	11.440	11.406	635,400
2024-02-07	11.350	11.640	11.260	11.520	11.486	160,900
2024-02-06	11.500	11.640	11.320	11.350	11.316	239,200
2024-02-05	11.680	11.680	11.320	11.590	11.555	171,700
2024-02-02	11.590	11.790	11.560	11.700	11.665	89,900
2024-02-01	11.850	11.850	11.490	11.700	11.665	281,700
2024-01-31	12.000	12.020	11.770	11.850	11.815	168,000
2024-01-30	12.000	12.000	11.750	11.900	11.865	209,100
2024-01-29	11.830	12.040	11.750	12.000	11.964	148,100
2024-01-26	12.000	12.050	11.800	12.000	11.964	165,300
2024-01-25	12.000	12.190	11.930	12.050	12.014	99,400
2024-01-24	11.600	12.110	11.490	12.110	12.074	162,100
2024-01-23	11.290	11.650	11.200	11.600	11.565	166,700
2024-01-22	11.200	11.300	10.940	11.250	11.216	152,200
2024-01-19	11.220	11.270	10.840	11.190	11.157	141,900
2024-01-18	11.220	11.350	10.940	11.210	11.177	182,900
2024-01-17	11.000	11.350	10.830	11.350	11.316	157,700
2024-01-16	11.140	11.150	10.800	11.000	10.967	154,100
2024-01-15	11.450	11.450	11.090	11.300	11.266	123,800
2024-01-12	11.700	11.730	11.330	11.450	11.416	128,500
2024-01-11	11.150	11.700	11.060	11.650	11.615	446,400
2024-01-10	11.230	11.230	10.860	11.000	10.967	480,100
2024-01-09	11.400	11.430	11.020	11.160	11.127	239,000
2024-01-08	11.280	11.520	11.150	11.470	11.436	92,300
2024-01-05	11.380	11.700	11.280	11.280	11.246	95,900
2024-01-04	11.650	11.740	11.380	11.380	11.346	166,000
2024-01-03	11.310	11.820	11.310	11.770	11.735	140,900
2024-01-02	11.690	11.720	11.160	11.480	11.446	208,400
2023-12-28	12.000	12.000	11.700	11.700	11.665	205,000
2023-12-27	12.290	12.330	11.910	12.010	11.974	254,000
2023-12-26	12.300	12.470	12.220	12.270	12.233	193,000
2023-12-22	12.100	12.340	12.080	12.290	12.253	146,400
2023-12-21	12.120	12.350	12.100	12.250	12.213	340,200
2023-12-20	12.100	12.250	11.990	12.230	12.194	499,900
2023-12-19	11.990	12.200	11.940	12.100	12.064	196,700
2023-12-18	12.000	12.000	11.800	12.000	11.964	235,000
2023-12-15	11.840	12.000	11.710	12.000	11.964	84,400
2023-12-14	11.900	12.030	11.780	11.910	11.874	610,400
2023-12-13	11.480	11.880	11.440	11.880	11.845	144,400
2023-12-12	11.290	11.460	11.240	11.370	11.336	36,700
2023-12-11	11.240	11.320	11.170	11.300	11.266	47,400
2023-12-08	11.390	11.450	11.150	11.320	11.286	235,700
2023-12-07	11.440	11.460	11.200	11.370	11.336	113,400
2023-12-06	11.440	11.570	11.350	11.370	11.336	140,400
2023-12-05	11.610	11.740	11.380	11.440	11.406	190,200
2023-12-04	11.800	11.800	11.510	11.630	11.595	118,700
2023-12-01	11.700	12.020	11.150	11.840	11.805	566,400
2023-11-30	11.450	11.590	11.250	11.590	11.555	295,200
2023-11-29	11.530	11.600	11.370	11.400	11.366	82,600

← NewerPage 12 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.