Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	8.650	8.950	8.610	8.820	8.794	233,400
2023-06-02	8.890	8.890	8.530	8.570	8.544	302,500
2023-06-01	8.500	9.100	8.420	8.680	8.654	965,300
2023-05-31	8.560	8.580	8.360	8.410	8.385	122,400
2023-05-30	8.450	8.630	8.360	8.410	8.385	151,000
2023-05-29	8.490	8.550	8.350	8.440	8.415	77,700
2023-05-26	8.590	8.720	8.300	8.540	8.515	342,400
2023-05-25	8.550	8.810	8.440	8.550	8.525	310,000
2023-05-24	8.470	8.670	8.360	8.410	8.385	271,700
2023-05-23	8.250	8.840	8.150	8.480	8.455	372,800
2023-05-22	8.350	8.460	8.060	8.130	8.106	629,300
2023-05-19	8.780	8.850	8.400	8.400	8.375	188,000
2023-05-18	8.730	8.870	8.510	8.680	8.654	338,100
2023-05-17	8.720	8.820	8.450	8.650	8.624	435,800
2023-05-16	9.040	9.130	8.690	8.700	8.674	87,700
2023-05-15	9.130	9.130	8.810	8.930	8.903	270,800
2023-05-12	9.290	9.390	8.770	9.130	9.103	483,900
2023-05-11	9.010	9.380	8.930	9.290	9.262	294,100
2023-05-10	8.880	9.130	8.750	9.080	9.053	230,500
2023-05-09	8.530	8.990	8.530	8.950	8.923	242,000
2023-05-08	8.670	8.750	8.440	8.530	8.505	66,000
2023-05-05	8.260	8.700	8.260	8.640	8.614	184,200
2023-05-04	8.340	8.590	8.120	8.300	8.275	177,000
2023-05-03	8.220	8.510	8.220	8.440	8.415	83,600
2023-05-02	8.730	8.880	8.320	8.320	8.295	165,400
2023-04-28	8.350	8.750	8.310	8.750	8.724	164,300
2023-04-27	8.300	8.560	8.290	8.320	8.295	77,600
2023-04-26	8.290	8.500	8.120	8.500	8.475	124,200
2023-04-25	8.280	8.290	8.040	8.200	8.176	100,200
2023-04-24	8.440	8.520	8.280	8.280	8.255	98,400
2023-04-20	8.010	8.450	7.820	8.440	8.415	187,300
2023-04-19	8.180	8.260	8.020	8.070	8.046	111,400
2023-04-18	8.490	8.490	8.210	8.210	8.186	64,400
2023-04-17	8.450	8.620	8.280	8.490	8.465	201,500
2023-04-14	8.320	8.540	8.250	8.490	8.465	80,200
2023-04-13	7.960	8.640	7.960	8.460	8.435	384,000
2023-04-12	7.850	8.150	7.740	8.090	8.066	178,800
2023-04-11	8.000	8.070	7.600	7.720	7.697	368,600
2023-04-10	7.890	8.050	7.730	7.880	7.857	114,700
2023-04-05	7.400	7.630	7.280	7.520	7.498	183,800
2023-04-04	7.430	7.450	7.160	7.340	7.318	183,300
2023-04-03	7.800	7.800	7.190	7.430	7.408	319,100
2023-03-31	7.500	7.920	7.330	7.780	7.757	166,100
2023-03-30	7.310	7.560	7.240	7.560	7.537	149,300
2023-03-29	7.180	7.400	6.930	7.400	7.378	157,500
2023-03-28	7.000	7.200	6.860	7.160	7.139	49,600
2023-03-27	7.220	7.350	6.920	6.990	6.969	304,300
2023-03-24	6.710	7.190	6.530	7.190	7.169	199,100
2023-03-23	6.650	6.920	6.430	6.600	6.580	144,900
2023-03-22	6.230	6.770	6.230	6.600	6.580	128,000
2023-03-21	6.500	6.590	6.240	6.350	6.331	506,900
2023-03-20	6.800	6.950	6.410	6.550	6.530	324,200
2023-03-17	7.510	7.580	6.660	6.810	6.790	882,400
2023-03-16	7.610	7.860	7.580	7.740	7.717	165,300
2023-03-15	7.460	7.760	7.360	7.660	7.637	121,400
2023-03-14	7.900	7.900	7.480	7.550	7.528	98,700
2023-03-13	7.850	7.970	7.550	7.910	7.886	88,300
2023-03-10	7.950	7.980	7.650	7.790	7.767	84,100
2023-03-09	7.980	8.150	7.940	8.060	8.036	113,200
2023-03-08	8.130	8.150	7.900	8.080	8.056	119,300

← NewerPage 15 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.