Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.350	11.590	11.240	11.420	11.386	161,700
2023-11-27	11.340	11.350	11.110	11.350	11.316	621,500
2023-11-24	11.390	11.390	11.020	11.220	11.187	153,100
2023-11-23	11.540	11.540	11.180	11.400	11.366	207,200
2023-11-22	11.450	11.560	11.300	11.560	11.526	97,300
2023-11-21	11.440	11.440	11.040	11.400	11.366	125,800
2023-11-20	11.270	11.410	11.070	11.390	11.356	182,200
2023-11-17	11.320	11.360	11.110	11.200	11.167	271,000
2023-11-16	11.340	11.670	10.970	11.310	11.276	359,300
2023-11-14	11.360	11.650	11.310	11.350	11.316	392,600
2023-11-13	11.390	11.460	11.080	11.230	11.197	186,600
2023-11-10	10.860	11.390	10.830	11.390	11.356	531,400
2023-11-09	11.030	11.230	10.770	10.900	10.868	153,700
2023-11-08	11.080	11.140	10.900	11.140	11.107	98,500
2023-11-07	11.080	11.280	10.920	11.100	11.067	171,300
2023-11-06	11.110	11.300	11.030	11.100	11.067	127,900
2023-11-03	10.560	11.290	10.560	11.180	11.147	265,500
2023-11-01	10.420	10.540	10.230	10.450	10.419	251,700
2023-10-31	10.320	10.450	10.130	10.450	10.419	97,600
2023-10-30	10.570	10.580	10.210	10.280	10.249	129,200
2023-10-27	10.860	10.920	10.510	10.510	10.479	165,700
2023-10-26	10.890	11.050	10.770	10.770	10.738	151,600
2023-10-25	11.040	11.050	10.720	10.900	10.868	163,200
2023-10-24	11.100	11.150	10.860	11.150	11.117	187,700
2023-10-23	10.740	11.100	10.710	11.050	11.017	232,300
2023-10-20	10.620	10.900	10.420	10.900	10.868	229,300
2023-10-19	10.470	10.810	10.430	10.600	10.568	294,700
2023-10-18	10.610	10.610	10.360	10.490	10.459	307,000
2023-10-17	10.900	11.350	10.530	10.600	10.568	307,100
2023-10-16	10.610	10.850	10.300	10.700	10.668	115,100
2023-10-13	10.940	11.000	10.550	10.610	10.578	168,700
2023-10-11	10.880	11.080	10.300	11.000	10.967	266,400
2023-10-10	10.260	10.760	10.260	10.700	10.668	78,400
2023-10-09	9.900	10.270	9.730	10.250	10.219	179,700
2023-10-06	9.900	10.000	9.500	9.900	9.870	218,900
2023-10-05	10.010	10.010	9.690	9.900	9.870	221,100
2023-10-04	10.250	10.290	9.930	10.010	9.980	263,000
2023-10-03	10.620	10.620	10.150	10.250	10.219	171,400
2023-10-02	10.560	10.560	10.070	10.420	10.389	269,000
2023-09-29	10.330	10.550	10.320	10.550	10.519	160,300
2023-09-28	10.100	10.380	10.090	10.230	10.200	460,800
2023-09-27	10.200	10.340	9.790	10.150	10.120	150,900
2023-09-26	10.220	10.440	10.100	10.200	10.170	109,800
2023-09-25	10.540	10.540	10.150	10.240	10.209	154,600
2023-09-22	10.260	10.760	10.250	10.570	10.538	457,200
2023-09-21	10.340	10.460	10.020	10.220	10.190	153,300
2023-09-20	10.250	10.450	10.190	10.350	10.319	150,100
2023-09-19	10.180	10.440	10.110	10.190	10.160	164,200
2023-09-18	9.770	10.400	9.770	10.170	10.140	506,400
2023-09-15	9.980	9.980	9.410	9.700	9.671	699,500
2023-09-14	10.840	10.850	9.970	9.980	9.950	568,500
2023-09-13	11.380	11.380	10.800	10.830	10.798	488,500
2023-09-12	11.150	11.400	10.990	11.380	11.346	244,400
2023-09-11	11.520	11.680	11.150	11.210	11.177	116,300
2023-09-08	11.480	11.660	11.270	11.490	11.456	150,100
2023-09-06	11.850	11.860	11.330	11.550	11.516	145,400
2023-09-05	11.400	11.980	11.320	11.790	11.755	351,700
2023-09-04	11.490	11.770	11.240	11.560	11.526	320,900
2023-09-01	11.020	11.450	10.820	11.450	11.416	225,400
2023-08-31	11.190	11.190	10.870	10.960	10.927	173,600

← NewerPage 13 of 21 · 1,242 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.