Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	5.450	5.540	5.200	5.200	4.973	90,800
2022-06-14	5.830	5.940	5.320	5.320	5.088	95,700
2022-06-13	6.040	6.040	5.700	5.700	5.451	137,200
2022-06-10	6.030	6.190	5.850	6.190	5.920	115,500
2022-06-09	6.320	6.410	6.070	6.070	5.805	146,000
2022-06-08	6.370	6.400	6.170	6.400	6.121	86,900
2022-06-07	6.460	6.530	6.280	6.370	6.092	47,100
2022-06-06	6.730	6.730	6.430	6.540	6.254	55,300
2022-06-03	6.850	6.850	6.600	6.600	6.312	68,000
2022-06-02	6.590	6.880	6.580	6.850	6.551	67,000
2022-06-01	6.810	6.900	6.450	6.670	6.379	197,300
2022-05-31	6.900	7.030	6.680	6.680	6.388	105,500
2022-05-30	6.990	7.070	6.710	6.880	6.580	115,500
2022-05-27	6.910	7.300	6.860	6.970	6.666	389,800
2022-05-26	6.990	7.040	6.800	6.920	6.618	180,800
2022-05-25	6.990	7.040	6.760	6.990	6.685	139,500
2022-05-24	6.800	7.000	6.480	7.000	6.694	278,700
2022-05-23	6.880	6.890	6.670	6.830	6.532	122,100
2022-05-20	6.700	6.900	6.500	6.840	6.541	180,200
2022-05-19	6.660	6.930	6.470	6.780	6.484	358,100
2022-05-18	6.700	6.700	6.290	6.590	6.302	97,200
2022-05-17	6.700	6.750	6.490	6.690	6.398	163,300
2022-05-16	6.580	6.650	6.330	6.650	6.360	125,900
2022-05-13	6.000	6.480	6.000	6.480	6.197	313,300
2022-05-12	5.800	6.020	5.750	5.850	5.595	45,400
2022-05-11	5.900	5.990	5.810	5.810	5.556	67,900
2022-05-10	6.050	6.130	5.890	5.900	5.642	59,500
2022-05-09	6.390	6.390	6.000	6.000	5.738	72,000
2022-05-06	6.630	6.680	6.300	6.540	6.254	100,000
2022-05-05	6.550	6.570	6.170	6.550	6.264	93,300
2022-05-04	6.400	6.640	6.120	6.640	6.350	67,600
2022-05-03	6.310	6.380	6.120	6.380	6.064	154,900
2022-05-02	6.300	6.400	5.950	6.400	6.083	94,500
2022-04-29	6.750	6.800	6.310	6.310	5.997	98,700
2022-04-28	6.690	6.760	6.380	6.760	6.425	90,500
2022-04-27	6.970	7.160	6.640	6.680	6.349	176,000
2022-04-26	6.980	6.980	6.680	6.800	6.463	49,900
2022-04-25	6.730	6.920	6.620	6.920	6.577	63,900
2022-04-22	6.840	6.840	6.560	6.780	6.444	246,500
2022-04-20	6.980	6.980	6.650	6.790	6.453	68,600
2022-04-19	6.920	6.980	6.850	6.850	6.510	25,300
2022-04-18	7.030	7.040	6.800	6.940	6.596	53,100
2022-04-14	7.080	7.120	6.890	6.970	6.624	68,000
2022-04-13	6.800	7.050	6.800	7.000	6.653	142,100
2022-04-12	6.980	6.980	6.770	6.910	6.567	43,900
2022-04-11	6.990	7.090	6.800	6.800	6.463	125,600
2022-04-08	6.910	7.100	6.810	7.090	6.738	114,300
2022-04-07	7.070	7.100	6.910	7.030	6.681	157,300
2022-04-06	7.070	7.090	6.630	6.990	6.643	315,600
2022-04-05	7.200	7.200	6.810	7.150	6.795	206,900
2022-04-04	7.000	7.190	6.940	7.120	6.767	404,900
2022-04-01	6.980	7.070	6.930	6.980	6.634	90,200
2022-03-31	6.900	7.220	6.780	6.900	6.558	310,000
2022-03-30	6.590	7.240	6.470	7.050	6.700	1,106,200
2022-03-29	6.120	6.550	5.970	6.550	6.225	267,400
2022-03-28	6.110	6.120	5.870	6.040	5.741	58,200
2022-03-25	6.020	6.150	5.930	6.030	5.731	108,100
2022-03-24	5.720	6.000	5.720	5.880	5.588	69,000
2022-03-23	5.750	5.790	5.660	5.760	5.474	31,300
2022-03-22	5.740	5.860	5.640	5.680	5.398	59,200

← NewerPage 19 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.