Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	8.000	8.130	7.850	8.130	8.106	141,200
2023-03-06	7.600	8.000	7.560	8.000	7.976	97,800
2023-03-03	7.610	7.850	7.460	7.540	7.518	61,200
2023-03-02	7.540	7.710	7.250	7.630	7.607	116,600
2023-03-01	7.410	7.710	7.250	7.640	7.617	249,500
2023-02-28	7.420	7.550	7.360	7.410	7.388	68,100
2023-02-27	7.380	7.520	7.180	7.420	7.398	136,400
2023-02-24	7.530	7.670	7.400	7.430	7.408	60,300
2023-02-23	7.620	7.840	7.450	7.610	7.587	74,600
2023-02-22	7.650	7.650	7.440	7.600	7.577	135,500
2023-02-17	7.580	7.800	7.450	7.700	7.677	59,500
2023-02-16	7.590	7.780	7.330	7.560	7.537	110,100
2023-02-15	7.370	7.680	7.160	7.570	7.547	129,700
2023-02-14	7.600	7.700	7.250	7.330	7.308	84,600
2023-02-13	7.760	7.890	7.310	7.570	7.547	134,700
2023-02-10	7.410	7.780	7.380	7.700	7.677	125,300
2023-02-08	8.050	8.360	8.000	8.230	8.205	124,800
2023-02-07	7.950	8.320	7.860	7.930	7.906	70,700
2023-02-06	7.890	8.070	7.750	7.890	7.866	125,800
2023-02-03	8.160	8.170	7.940	7.940	7.916	135,500
2023-02-02	8.240	8.450	8.050	8.150	8.126	143,100
2023-02-01	8.450	8.790	8.220	8.230	8.205	228,300
2023-01-31	7.970	8.750	7.880	8.420	8.395	637,200
2023-01-30	7.750	8.150	7.750	7.850	7.827	121,000
2023-01-27	7.900	8.040	7.770	7.870	7.847	104,100
2023-01-26	8.000	8.040	7.760	7.880	7.857	72,800
2023-01-25	7.880	7.980	7.750	7.980	7.956	86,100
2023-01-24	7.940	8.130	7.810	7.890	7.866	119,600
2023-01-23	8.050	8.190	7.950	8.010	7.986	125,200
2023-01-20	7.710	8.140	7.450	8.020	7.996	179,200
2023-01-19	7.810	8.050	7.660	7.710	7.687	145,600
2023-01-18	8.300	8.330	7.800	7.800	7.777	110,100
2023-01-17	8.000	8.350	8.000	8.300	8.275	119,500
2023-01-16	7.800	8.160	7.770	8.010	7.986	152,500
2023-01-13	8.010	8.160	7.840	7.960	7.936	101,100
2023-01-12	8.190	8.280	7.840	7.990	7.966	153,100
2023-01-11	8.350	8.350	7.920	8.210	8.186	148,300
2023-01-10	8.160	8.430	8.070	8.270	8.245	205,600
2023-01-09	7.780	8.490	7.500	8.160	8.136	349,600
2023-01-06	7.050	7.870	6.920	7.700	7.677	596,900
2023-01-05	6.930	7.190	6.730	6.880	6.860	363,800
2023-01-04	6.960	7.060	6.600	6.800	6.780	304,400
2023-01-03	6.900	6.980	6.650	6.800	6.780	155,700
2023-01-02	6.710	6.940	6.500	6.900	6.879	190,500
2022-12-29	6.760	6.840	6.610	6.700	6.680	103,000
2022-12-28	6.780	6.780	6.500	6.660	6.640	179,000
2022-12-27	6.790	6.790	6.550	6.670	6.650	158,000
2022-12-26	6.890	6.980	6.660	6.680	6.660	61,900
2022-12-23	6.580	6.930	6.530	6.810	6.790	227,400
2022-12-22	6.700	6.700	6.400	6.590	6.570	352,100
2022-12-21	6.570	6.910	6.390	6.470	6.451	323,000
2022-12-20	5.900	6.740	5.900	6.570	6.550	432,800
2022-12-19	5.790	5.960	5.700	5.900	5.882	93,000
2022-12-16	5.870	5.930	5.680	5.800	5.783	121,800
2022-12-15	5.960	6.070	5.770	5.890	5.872	122,300
2022-12-14	6.390	6.390	6.090	6.180	6.162	255,700
2022-12-13	6.420	6.620	6.300	6.330	6.054	212,400
2022-12-12	6.300	6.470	5.970	6.450	6.168	430,900
2022-12-09	6.080	6.130	5.890	6.040	5.776	192,500
2022-12-08	6.600	6.650	5.960	6.000	5.738	220,100

← NewerPage 16 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.