Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.260	18.700	18.210	18.650	18.650	230,400
2026-07-21	18.470	18.470	17.900	18.250	18.250	466,100
2026-07-20	18.570	18.720	18.370	18.470	18.470	263,900
2026-07-17	18.800	18.870	18.450	18.570	18.570	228,400
2026-07-16	18.830	18.980	18.660	18.800	18.800	201,800
2026-07-15	19.390	19.400	18.680	19.000	19.000	344,900
2026-07-14	19.100	19.290	18.960	19.290	19.290	225,700
2026-07-13	19.230	19.300	18.750	18.980	18.980	183,700
2026-07-10	18.470	19.250	18.450	19.190	19.190	485,900
2026-07-09	18.160	18.320	18.110	18.240	18.240	201,300
2026-07-08	18.450	18.660	18.070	18.160	18.160	276,500
2026-07-07	18.550	18.770	18.360	18.450	18.450	329,500
2026-07-06	17.980	18.790	17.850	18.460	18.460	824,600
2026-07-03	17.600	17.980	17.550	17.980	17.980	186,200
2026-07-02	17.770	18.000	17.450	17.580	17.580	174,600
2026-07-01	17.220	17.640	17.120	17.510	17.510	270,200
2026-06-30	17.800	17.810	17.220	17.410	17.410	615,300
2026-06-29	17.750	17.950	17.580	17.800	17.800	303,500
2026-06-26	17.720	18.080	17.660	17.960	17.960	265,900
2026-06-25	17.630	18.080	17.490	17.800	17.800	306,700
2026-06-24	17.520	17.720	17.290	17.680	17.680	476,800
2026-06-23	17.610	17.690	17.190	17.630	17.630	288,000
2026-06-22	17.350	17.660	17.300	17.510	17.510	280,900
2026-06-19	17.390	17.750	17.270	17.500	17.500	299,300
2026-06-18	17.590	17.720	17.150	17.390	17.390	538,400
2026-06-17	18.470	18.480	17.380	17.440	17.440	352,300
2026-06-16	17.850	18.310	17.780	18.210	18.210	918,800
2026-06-15	18.460	18.890	17.850	17.960	17.960	346,200
2026-06-12	18.220	18.630	18.190	18.310	18.310	338,500
2026-06-11	17.650	18.460	17.650	18.350	18.350	570,800
2026-06-10	18.000	18.070	17.490	17.650	17.650	535,100
2026-06-09	17.890	18.280	17.840	18.000	18.000	279,900
2026-06-08	17.580	17.810	17.570	17.770	17.770	260,100
2026-06-05	17.750	17.920	17.320	17.700	17.700	617,600
2026-06-03	18.970	18.970	17.260	17.760	17.760	1,219,000
2026-06-02	19.130	19.220	18.810	18.970	18.970	317,200
2026-06-01	19.410	19.410	18.800	18.970	18.970	357,000
2026-05-29	19.100	19.290	18.750	19.290	19.290	383,200
2026-05-28	18.950	19.130	18.720	19.100	19.100	188,500
2026-05-27	19.100	19.360	18.840	18.970	18.970	350,800
2026-05-26	19.470	19.590	18.840	19.090	19.090	268,300
2026-05-25	18.260	19.600	18.260	19.470	19.470	454,900
2026-05-22	18.750	18.900	18.130	18.250	18.250	485,600
2026-05-21	19.190	19.190	18.590	18.870	18.870	506,700
2026-05-20	18.620	19.360	18.620	19.090	19.090	790,100
2026-05-19	18.980	18.980	18.520	18.630	18.630	600,400
2026-05-18	19.000	19.300	18.460	19.100	19.100	550,700
2026-05-15	17.670	18.930	17.350	18.930	18.930	1,952,800
2026-05-14	17.790	17.790	17.430	17.680	17.680	443,000
2026-05-13	18.250	18.250	17.230	17.380	17.380	657,800
2026-05-12	18.200	18.230	17.940	18.100	18.100	390,300
2026-05-11	18.950	18.990	18.140	18.210	18.210	512,300
2026-05-08	19.250	19.400	18.810	18.950	18.950	286,800
2026-05-07	19.310	19.460	18.840	18.960	18.960	498,100
2026-05-06	18.840	19.170	18.550	19.090	19.090	1,323,900
2026-05-05	18.540	18.860	18.420	18.650	18.650	342,700
2026-05-04	18.800	18.890	18.430	18.540	18.540	261,400
2026-04-30	19.200	19.230	18.630	18.810	18.810	492,700
2026-04-29	19.510	19.510	18.980	19.000	19.000	330,700
2026-04-28	19.680	19.680	19.200	19.520	19.520	404,700

← NewerPage 2 of 21 · 1,244 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.