Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	5.770	5.770	5.510	5.690	5.408	83,000
2022-03-18	5.480	5.730	5.440	5.700	5.417	47,800
2022-03-17	5.160	5.590	5.160	5.480	5.208	75,200
2022-03-16	5.400	5.400	5.140	5.210	4.952	127,700
2022-03-15	5.270	5.400	5.250	5.250	4.990	46,900
2022-03-14	5.700	5.700	5.260	5.260	4.999	97,500
2022-03-11	5.800	5.800	5.460	5.630	5.351	98,200
2022-03-10	5.800	5.810	5.610	5.620	5.341	99,700
2022-03-09	5.550	5.880	5.550	5.720	5.436	76,200
2022-03-08	5.780	5.790	5.410	5.600	5.322	57,600
2022-03-07	6.000	6.100	5.600	5.600	5.322	152,500
2022-03-04	6.110	6.110	5.920	5.980	5.683	144,700
2022-03-03	5.950	6.110	5.950	6.100	5.798	45,300
2022-03-02	6.110	6.110	5.890	5.960	5.664	60,700
2022-02-25	6.390	6.390	6.040	6.060	5.760	89,000
2022-02-24	6.160	6.350	6.030	6.350	6.035	160,600
2022-02-23	6.370	6.400	6.170	6.250	5.940	72,600
2022-02-22	6.590	6.610	6.200	6.200	5.893	72,600
2022-02-21	6.880	6.920	6.440	6.440	6.121	284,500
2022-02-18	6.790	6.880	6.560	6.790	6.453	310,000
2022-02-17	6.800	7.070	6.540	6.600	6.273	324,000
2022-02-16	6.890	7.370	6.680	6.680	6.349	853,300
2022-02-15	6.740	6.890	6.700	6.820	6.482	135,300
2022-02-14	6.670	6.840	6.510	6.670	6.339	119,800
2022-02-11	6.730	6.900	6.310	6.620	6.292	324,100
2022-02-10	6.450	6.690	6.350	6.630	6.301	94,400
2022-02-09	6.730	6.750	6.380	6.380	6.064	112,700
2022-02-08	6.550	6.720	6.380	6.630	6.301	58,600
2022-02-07	6.750	6.750	6.500	6.510	6.187	59,500
2022-02-04	6.760	6.880	6.490	6.730	6.396	225,700
2022-02-03	6.660	7.100	6.570	6.780	6.444	493,100
2022-02-02	6.830	7.100	6.610	6.610	6.282	273,300
2022-02-01	6.470	6.910	6.400	6.910	6.567	186,800
2022-01-31	6.150	6.440	6.150	6.370	6.054	157,400
2022-01-28	6.430	6.430	6.100	6.240	5.931	61,600
2022-01-27	6.250	6.420	6.060	6.230	5.921	71,500
2022-01-26	6.010	6.240	5.990	6.140	5.836	122,600
2022-01-25	5.850	5.990	5.790	5.990	5.693	69,900
2022-01-24	5.970	6.030	5.810	5.840	5.550	62,100
2022-01-21	6.090	6.120	6.000	6.010	5.712	87,500
2022-01-20	6.190	6.190	6.000	6.000	5.703	77,900
2022-01-19	6.010	6.090	5.990	6.010	5.712	101,500
2022-01-18	6.060	6.100	5.940	6.060	5.760	65,900
2022-01-17	6.110	6.300	6.010	6.030	5.731	80,300
2022-01-14	6.040	6.640	6.030	6.090	5.788	142,200
2022-01-13	6.310	6.750	6.060	6.060	5.760	226,800
2022-01-12	6.530	6.550	6.250	6.310	5.997	84,900
2022-01-11	6.110	6.490	6.110	6.370	6.054	113,000
2022-01-10	6.300	6.300	5.920	6.130	5.826	71,500
2022-01-07	6.200	6.290	6.080	6.240	5.931	72,600
2022-01-06	6.430	6.550	6.200	6.200	5.893	78,600
2022-01-05	6.680	6.890	6.570	6.570	6.244	74,900
2022-01-04	6.900	6.900	6.600	6.680	6.349	43,900
2022-01-03	7.240	7.450	6.720	6.790	6.453	61,200
2021-12-30	6.990	7.140	6.790	7.030	6.681	76,500
2021-12-29	6.970	7.280	6.710	6.860	6.520	164,800
2021-12-28	6.750	7.270	6.750	6.910	6.516	52,100
2021-12-27	6.900	6.900	6.730	6.730	6.346	87,300
2021-12-23	6.780	6.880	6.660	6.660	6.280	88,700
2021-12-22	6.780	6.960	6.660	6.660	6.280	128,300

← NewerPage 20 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.