Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11.120	11.400	10.970	11.250	11.216	272,100
2023-08-29	10.780	11.140	10.780	11.140	11.107	109,800
2023-08-28	10.640	10.910	10.320	10.900	10.868	281,200
2023-08-25	10.910	11.000	10.640	10.700	10.668	186,900
2023-08-24	11.000	11.120	10.820	10.890	10.858	169,900
2023-08-23	10.810	11.140	10.640	11.020	10.987	245,900
2023-08-22	10.830	11.000	10.700	10.810	10.778	192,100
2023-08-21	10.900	11.150	10.770	10.800	10.768	91,100
2023-08-18	10.700	11.080	10.610	10.930	10.897	102,800
2023-08-17	10.800	11.090	10.730	10.810	10.778	269,700
2023-08-16	10.950	10.950	10.560	10.800	10.768	473,200
2023-08-15	11.000	11.000	10.540	11.000	10.967	293,200
2023-08-14	10.790	11.140	10.500	10.900	10.868	365,200
2023-08-11	11.980	11.980	10.230	10.640	10.608	1,465,600
2023-08-10	11.600	11.940	11.560	11.850	11.815	149,500
2023-08-09	11.900	11.900	11.600	11.610	11.575	80,800
2023-08-08	11.950	12.090	11.730	11.900	11.865	282,400
2023-08-07	12.190	12.190	11.860	12.000	11.964	93,600
2023-08-04	11.850	12.290	11.760	12.140	12.104	147,100
2023-08-03	12.350	12.400	11.800	11.850	11.815	250,400
2023-08-02	11.890	12.140	11.760	12.120	12.084	145,300
2023-08-01	11.890	12.100	11.660	11.920	11.884	192,800
2023-07-31	11.650	12.100	11.590	11.880	11.845	259,200
2023-07-28	11.280	11.690	11.190	11.570	11.536	144,500
2023-07-27	11.400	11.620	11.180	11.270	11.236	268,200
2023-07-26	11.600	11.700	11.220	11.400	11.366	163,800
2023-07-25	11.520	12.000	11.400	11.550	11.516	149,900
2023-07-24	11.600	11.800	11.400	11.510	11.476	173,900
2023-07-21	11.630	11.940	11.500	11.660	11.625	225,100
2023-07-20	11.350	11.800	11.260	11.680	11.645	277,400
2023-07-19	11.020	11.590	11.000	11.300	11.266	233,400
2023-07-18	10.650	11.190	10.600	11.190	11.157	238,700
2023-07-17	10.370	10.740	10.170	10.610	10.578	153,600
2023-07-14	10.600	10.600	10.260	10.400	10.369	126,200
2023-07-13	10.520	10.720	10.470	10.610	10.578	167,800
2023-07-12	10.600	10.750	10.240	10.370	10.339	187,000
2023-07-11	9.980	10.580	9.710	10.500	10.469	318,600
2023-07-10	10.160	10.450	9.930	10.020	9.990	364,600
2023-07-07	9.720	10.300	9.720	10.160	10.130	419,200
2023-07-06	9.700	10.180	9.530	9.720	9.691	450,500
2023-07-05	9.350	9.890	9.340	9.800	9.771	125,000
2023-07-04	9.560	9.560	9.320	9.500	9.472	116,500
2023-07-03	9.630	9.630	9.250	9.420	9.392	270,600
2023-06-30	9.480	9.620	9.400	9.550	9.522	141,500
2023-06-29	9.280	9.530	9.240	9.430	9.402	153,600
2023-06-28	9.350	9.350	9.050	9.280	9.252	119,900
2023-06-27	9.590	9.670	9.100	9.350	9.322	233,000
2023-06-26	9.780	9.780	9.460	9.660	9.631	113,700
2023-06-23	9.400	9.790	9.230	9.790	9.761	445,600
2023-06-22	9.220	9.290	9.100	9.210	9.183	181,600
2023-06-21	9.360	9.450	9.150	9.320	9.292	217,600
2023-06-20	9.300	9.390	9.180	9.300	9.272	147,700
2023-06-19	9.250	9.350	9.150	9.300	9.272	160,800
2023-06-16	9.410	9.440	9.000	9.150	9.123	128,300
2023-06-15	9.500	9.570	9.240	9.380	9.352	247,200
2023-06-14	9.230	9.500	9.110	9.500	9.472	214,200
2023-06-13	9.500	9.500	9.050	9.120	9.093	364,900
2023-06-12	9.180	9.500	9.100	9.450	9.422	266,300
2023-06-09	8.990	9.350	8.960	9.180	9.153	375,800
2023-06-07	8.880	8.960	8.640	8.960	8.933	261,300

← NewerPage 14 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.