Priner Serviços Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 7.120 | 7.120 | 6.710 | 6.780 | 6.393 | 193,200 |
| 2021-12-20 | 7.000 | 7.120 | 6.900 | 6.970 | 6.572 | 78,100 |
| 2021-12-17 | 7.000 | 7.190 | 6.840 | 7.070 | 6.667 | 69,300 |
| 2021-12-16 | 7.200 | 7.440 | 7.010 | 7.010 | 6.610 | 122,200 |
| 2021-12-15 | 7.450 | 7.450 | 7.060 | 7.150 | 6.742 | 130,600 |
| 2021-12-14 | 7.330 | 7.480 | 7.070 | 7.310 | 6.893 | 92,600 |
| 2021-12-13 | 7.440 | 7.800 | 7.240 | 7.240 | 6.827 | 136,700 |
| 2021-12-10 | 7.410 | 7.470 | 7.270 | 7.440 | 7.016 | 95,300 |
| 2021-12-09 | 7.290 | 7.320 | 7.070 | 7.320 | 6.902 | 50,900 |
| 2021-12-08 | 7.340 | 7.520 | 6.820 | 7.300 | 6.884 | 352,300 |
| 2021-12-07 | 7.250 | 7.340 | 7.170 | 7.170 | 6.761 | 47,000 |
| 2021-12-06 | 7.200 | 7.530 | 7.060 | 7.200 | 6.789 | 145,900 |
| 2021-12-03 | 6.700 | 7.270 | 6.700 | 7.200 | 6.789 | 189,400 |
| 2021-12-02 | 6.720 | 7.060 | 6.620 | 6.790 | 6.403 | 86,000 |
| 2021-12-01 | 6.640 | 6.940 | 6.480 | 6.900 | 6.506 | 84,600 |
| 2021-11-30 | 6.280 | 6.630 | 6.180 | 6.630 | 6.252 | 148,200 |
| 2021-11-29 | 6.580 | 6.700 | 6.300 | 6.300 | 5.941 | 107,600 |
| 2021-11-26 | 6.700 | 6.720 | 6.280 | 6.550 | 6.176 | 145,000 |
| 2021-11-25 | 7.020 | 7.350 | 6.800 | 6.800 | 6.412 | 202,900 |
| 2021-11-24 | 7.150 | 7.150 | 6.930 | 6.930 | 6.535 | 161,300 |
| 2021-11-23 | 6.930 | 7.300 | 6.930 | 7.090 | 6.686 | 96,700 |
| 2021-11-22 | 7.300 | 7.420 | 7.000 | 7.030 | 6.629 | 69,900 |
| 2021-11-19 | 7.200 | 7.400 | 7.110 | 7.360 | 6.940 | 106,500 |
| 2021-11-18 | 6.850 | 7.200 | 6.610 | 7.200 | 6.789 | 174,900 |
| 2021-11-17 | 7.380 | 7.390 | 6.700 | 6.700 | 6.318 | 291,600 |
| 2021-11-16 | 7.580 | 7.790 | 7.100 | 7.160 | 6.752 | 277,500 |
| 2021-11-12 | 7.400 | 7.700 | 7.280 | 7.500 | 7.072 | 89,300 |
| 2021-11-11 | 7.170 | 7.510 | 7.170 | 7.440 | 7.016 | 50,700 |
| 2021-11-10 | 7.240 | 7.520 | 7.110 | 7.170 | 6.761 | 50,900 |
| 2021-11-09 | 6.950 | 7.400 | 6.950 | 7.240 | 6.827 | 168,100 |
| 2021-11-08 | 7.010 | 7.150 | 6.830 | 6.950 | 6.554 | 111,300 |
| 2021-11-05 | 7.350 | 7.510 | 7.090 | 7.090 | 6.686 | 65,100 |
| 2021-11-04 | 7.430 | 7.530 | 7.130 | 7.280 | 6.865 | 84,900 |
| 2021-11-03 | 7.200 | 7.500 | 7.070 | 7.500 | 7.072 | 67,900 |
| 2021-11-01 | 6.980 | 7.250 | 6.980 | 7.020 | 6.620 | 64,300 |
| 2021-10-29 | 7.050 | 7.280 | 6.810 | 6.890 | 6.497 | 124,600 |
| 2021-10-28 | 7.200 | 7.270 | 7.010 | 7.020 | 6.620 | 72,000 |
| 2021-10-27 | 7.480 | 7.630 | 7.200 | 7.200 | 6.789 | 53,100 |
| 2021-10-26 | 7.850 | 7.850 | 7.420 | 7.420 | 6.997 | 92,200 |
| 2021-10-25 | 8.040 | 8.040 | 7.610 | 7.880 | 7.431 | 95,400 |
| 2021-10-22 | 7.600 | 8.000 | 7.310 | 7.820 | 7.374 | 316,300 |
| 2021-10-21 | 8.010 | 8.010 | 7.400 | 7.800 | 7.355 | 178,900 |
| 2021-10-20 | 8.130 | 8.160 | 8.040 | 8.040 | 7.581 | 102,100 |
| 2021-10-19 | 8.440 | 8.450 | 8.050 | 8.100 | 7.638 | 102,400 |
| 2021-10-18 | 8.440 | 8.680 | 8.410 | 8.440 | 7.959 | 61,800 |
| 2021-10-15 | 8.460 | 8.700 | 8.250 | 8.690 | 8.194 | 104,500 |
| 2021-10-14 | 8.520 | 8.710 | 8.310 | 8.310 | 7.836 | 65,500 |
← NewerPage 21 of 21 · 1,247 trading days
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.