Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	6.380	6.690	6.380	6.580	6.293	181,100
2022-12-06	6.490	6.550	6.350	6.350	6.073	108,200
2022-12-05	6.600	6.630	6.410	6.410	6.130	43,000
2022-12-02	6.720	6.890	6.610	6.640	6.350	133,400
2022-12-01	6.530	6.840	6.400	6.760	6.465	127,300
2022-11-30	6.840	6.840	6.530	6.540	6.254	151,800
2022-11-29	6.480	6.820	6.320	6.740	6.446	273,400
2022-11-28	6.410	6.490	6.300	6.370	6.092	56,600
2022-11-25	6.560	6.590	6.250	6.410	6.130	122,600
2022-11-24	6.360	6.620	6.270	6.560	6.274	167,800
2022-11-23	6.330	6.420	6.240	6.290	6.015	65,100
2022-11-22	6.460	6.490	6.190	6.400	6.121	88,300
2022-11-21	6.130	6.480	5.960	6.400	6.121	259,100
2022-11-18	6.500	6.500	6.100	6.100	5.834	226,600
2022-11-17	6.650	6.650	6.140	6.390	6.111	206,700
2022-11-16	6.850	6.900	6.460	6.690	6.398	203,800
2022-11-14	7.080	7.110	6.690	6.900	6.599	149,200
2022-11-11	6.700	7.070	6.310	7.070	6.761	536,700
2022-11-10	6.540	6.550	6.120	6.550	6.264	260,100
2022-11-09	6.520	6.830	6.520	6.540	6.254	217,100
2022-11-08	6.730	6.900	6.500	6.600	6.312	119,300
2022-11-07	7.000	7.120	6.620	6.730	6.436	115,600
2022-11-04	7.000	7.420	6.920	7.050	6.742	101,400
2022-11-03	6.770	7.430	6.760	7.000	6.694	304,000
2022-11-01	6.680	7.030	6.350	6.970	6.666	641,700
2022-10-31	6.080	6.550	6.080	6.480	6.197	193,000
2022-10-28	6.750	6.750	6.290	6.300	6.025	123,400
2022-10-27	6.550	6.650	6.430	6.600	6.312	150,700
2022-10-26	6.850	6.950	6.430	6.440	6.159	146,400
2022-10-25	6.780	7.160	6.660	6.850	6.551	367,600
2022-10-24	6.690	6.950	6.550	6.680	6.388	283,300
2022-10-21	6.550	6.860	6.420	6.690	6.398	267,900
2022-10-20	6.680	6.680	6.400	6.550	6.264	162,400
2022-10-19	6.730	6.770	6.580	6.630	6.341	147,800
2022-10-18	6.900	6.950	6.620	6.740	6.446	161,600
2022-10-17	6.520	6.920	6.520	6.900	6.599	228,400
2022-10-14	6.340	6.700	6.220	6.530	6.245	301,200
2022-10-13	6.130	6.340	5.990	6.340	6.063	245,200
2022-10-11	5.950	6.370	5.820	6.220	5.948	417,000
2022-10-10	5.900	5.910	5.800	5.910	5.652	71,900
2022-10-07	5.880	5.950	5.800	5.900	5.642	128,700
2022-10-06	5.930	6.020	5.810	5.900	5.642	275,700
2022-10-05	5.950	6.360	5.810	5.900	5.642	784,200
2022-10-04	5.550	5.670	5.430	5.490	5.250	110,800
2022-10-03	5.750	5.750	5.470	5.470	5.231	129,000
2022-09-30	5.400	5.660	5.360	5.500	5.260	204,900
2022-09-29	5.620	5.660	5.320	5.490	5.250	238,600
2022-09-28	5.670	5.860	5.560	5.680	5.432	94,100
2022-09-27	5.840	5.840	5.530	5.620	5.375	145,100
2022-09-26	5.850	5.910	5.750	5.850	5.595	201,000
2022-09-23	5.840	6.010	5.820	5.840	5.585	113,900
2022-09-22	6.000	6.050	5.840	5.840	5.585	113,900
2022-09-21	5.890	6.000	5.850	5.900	5.642	108,800
2022-09-20	6.200	6.200	5.770	5.910	5.652	135,600
2022-09-19	6.350	6.440	6.100	6.100	5.834	118,800
2022-09-16	6.280	6.280	6.080	6.250	5.977	75,000
2022-09-15	6.290	6.340	6.120	6.340	6.063	66,600
2022-09-14	6.150	6.270	6.010	6.190	5.920	90,500
2022-09-13	6.200	6.260	6.050	6.200	5.929	82,600
2022-09-12	6.120	6.350	6.010	6.250	5.977	116,900

← NewerPage 17 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.