Priner Serviços Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 6.060 | 6.190 | 5.920 | 6.170 | 5.901 | 129,000 |
| 2022-09-08 | 5.850 | 6.050 | 5.780 | 5.980 | 5.719 | 75,900 |
| 2022-09-06 | 6.040 | 6.040 | 5.670 | 5.850 | 5.595 | 194,900 |
| 2022-09-05 | 6.100 | 6.100 | 5.790 | 6.090 | 5.824 | 150,900 |
| 2022-09-02 | 5.780 | 6.130 | 5.670 | 6.100 | 5.834 | 951,400 |
| 2022-09-01 | 5.520 | 5.820 | 5.500 | 5.790 | 5.537 | 192,400 |
| 2022-08-31 | 5.510 | 5.670 | 5.410 | 5.520 | 5.279 | 157,100 |
| 2022-08-30 | 5.470 | 5.570 | 5.300 | 5.500 | 5.260 | 143,300 |
| 2022-08-29 | 5.570 | 5.570 | 5.360 | 5.360 | 5.126 | 143,700 |
| 2022-08-26 | 5.410 | 5.490 | 5.330 | 5.460 | 5.222 | 206,700 |
| 2022-08-25 | 5.490 | 5.540 | 5.390 | 5.410 | 5.174 | 45,400 |
| 2022-08-24 | 5.300 | 5.440 | 5.300 | 5.440 | 5.202 | 189,900 |
| 2022-08-23 | 5.300 | 5.380 | 5.240 | 5.290 | 5.059 | 114,900 |
| 2022-08-22 | 5.550 | 5.550 | 5.260 | 5.260 | 5.030 | 164,300 |
| 2022-08-19 | 5.620 | 5.620 | 5.360 | 5.480 | 5.241 | 92,600 |
| 2022-08-18 | 5.640 | 5.680 | 5.520 | 5.650 | 5.403 | 76,000 |
| 2022-08-17 | 5.830 | 5.850 | 5.660 | 5.690 | 5.442 | 98,800 |
| 2022-08-16 | 5.880 | 5.890 | 5.660 | 5.830 | 5.575 | 123,200 |
| 2022-08-15 | 5.690 | 5.850 | 5.550 | 5.840 | 5.585 | 173,800 |
| 2022-08-12 | 5.690 | 5.800 | 5.620 | 5.700 | 5.451 | 161,800 |
| 2022-08-11 | 5.500 | 5.580 | 5.340 | 5.580 | 5.336 | 187,500 |
| 2022-08-10 | 5.410 | 5.510 | 5.350 | 5.430 | 5.193 | 153,100 |
| 2022-08-09 | 5.370 | 5.440 | 5.210 | 5.390 | 5.155 | 69,600 |
| 2022-08-08 | 5.450 | 5.540 | 5.350 | 5.400 | 5.164 | 135,400 |
| 2022-08-05 | 5.420 | 5.570 | 5.310 | 5.420 | 5.183 | 135,000 |
| 2022-08-04 | 5.310 | 5.540 | 5.240 | 5.440 | 5.202 | 187,200 |
| 2022-08-03 | 5.240 | 5.450 | 5.220 | 5.250 | 5.021 | 99,000 |
| 2022-08-02 | 5.280 | 5.430 | 5.120 | 5.240 | 5.011 | 92,500 |
| 2022-08-01 | 5.190 | 5.390 | 5.190 | 5.250 | 5.021 | 97,400 |
| 2022-07-29 | 5.220 | 5.300 | 5.180 | 5.190 | 4.963 | 84,400 |
| 2022-07-28 | 5.300 | 5.310 | 5.170 | 5.190 | 4.963 | 86,300 |
| 2022-07-27 | 5.170 | 5.240 | 5.120 | 5.160 | 4.935 | 179,300 |
| 2022-07-26 | 5.450 | 5.480 | 5.150 | 5.170 | 4.944 | 146,200 |
| 2022-07-25 | 5.860 | 5.870 | 5.300 | 5.300 | 5.069 | 202,000 |
| 2022-07-22 | 5.840 | 5.930 | 5.710 | 5.880 | 5.623 | 144,900 |
| 2022-07-21 | 5.610 | 5.980 | 5.560 | 5.750 | 5.499 | 100,200 |
| 2022-07-20 | 5.630 | 5.660 | 5.400 | 5.660 | 5.413 | 193,400 |
| 2022-07-19 | 5.450 | 5.700 | 5.420 | 5.630 | 5.384 | 85,600 |
| 2022-07-18 | 5.450 | 5.520 | 5.320 | 5.410 | 5.174 | 77,400 |
| 2022-07-15 | 5.390 | 5.480 | 5.250 | 5.420 | 5.183 | 165,200 |
| 2022-07-14 | 5.400 | 5.500 | 5.300 | 5.300 | 5.069 | 146,500 |
| 2022-07-13 | 5.300 | 5.500 | 5.150 | 5.380 | 5.145 | 308,000 |
| 2022-07-12 | 5.570 | 5.570 | 5.320 | 5.320 | 5.088 | 86,400 |
| 2022-07-11 | 5.840 | 5.840 | 5.460 | 5.460 | 5.222 | 42,600 |
| 2022-07-08 | 6.180 | 6.180 | 5.620 | 5.760 | 5.509 | 106,000 |
| 2022-07-07 | 5.740 | 5.810 | 5.650 | 5.760 | 5.509 | 39,800 |
| 2022-07-06 | 5.090 | 5.690 | 5.090 | 5.690 | 5.442 | 116,600 |
| 2022-07-05 | 5.200 | 5.200 | 5.080 | 5.120 | 4.896 | 73,400 |
| 2022-07-04 | 5.130 | 5.230 | 5.010 | 5.140 | 4.916 | 71,800 |
| 2022-07-01 | 5.200 | 5.300 | 5.060 | 5.060 | 4.839 | 215,600 |
| 2022-06-30 | 5.260 | 5.360 | 5.060 | 5.200 | 4.973 | 374,100 |
| 2022-06-29 | 5.450 | 5.450 | 5.020 | 5.260 | 5.030 | 129,700 |
| 2022-06-28 | 5.460 | 5.500 | 5.290 | 5.400 | 5.164 | 77,000 |
| 2022-06-27 | 5.530 | 5.550 | 5.420 | 5.500 | 5.260 | 93,700 |
| 2022-06-24 | 5.580 | 5.770 | 5.420 | 5.550 | 5.308 | 64,000 |
| 2022-06-23 | 5.520 | 5.630 | 5.360 | 5.580 | 5.336 | 56,000 |
| 2022-06-22 | 5.590 | 5.710 | 5.590 | 5.600 | 5.355 | 121,800 |
| 2022-06-21 | 5.510 | 6.040 | 5.410 | 5.600 | 5.355 | 189,500 |
| 2022-06-20 | 5.060 | 5.500 | 5.050 | 5.500 | 5.260 | 257,800 |
| 2022-06-17 | 5.200 | 5.250 | 5.040 | 5.040 | 4.820 | 120,900 |
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.