Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.000	20.140	19.550	19.680	19.680	552,900
2026-04-24	20.360	20.360	19.900	20.030	20.030	358,100
2026-04-23	20.510	20.760	20.170	20.340	20.340	383,200
2026-04-22	21.080	21.150	20.380	20.580	20.580	414,200
2026-04-20	21.000	21.260	20.790	21.050	21.050	188,600
2026-04-17	21.400	21.440	20.710	20.920	20.920	352,600
2026-04-16	21.560	21.840	20.740	21.070	21.070	537,300
2026-04-15	21.180	21.950	21.180	21.560	21.560	419,000
2026-04-14	20.960	21.490	20.960	21.380	21.380	634,700
2026-04-13	20.260	20.910	20.260	20.860	20.860	420,100
2026-04-10	20.350	20.690	20.220	20.460	20.460	340,400
2026-04-09	20.330	20.350	20.000	20.350	20.350	511,700
2026-04-08	20.710	20.990	20.100	20.100	20.100	884,800
2026-04-07	20.000	20.000	19.270	19.820	19.820	578,000
2026-04-06	20.370	20.550	19.720	19.860	19.860	478,400
2026-04-02	19.600	20.200	19.100	20.010	20.010	435,600
2026-04-01	19.500	19.970	19.380	19.610	19.610	519,000
2026-03-31	18.720	19.500	18.720	19.500	19.500	867,100
2026-03-30	18.610	18.840	18.520	18.520	18.520	468,200
2026-03-27	19.200	19.200	18.500	18.610	18.610	527,600
2026-03-26	19.320	19.350	18.790	19.020	19.020	657,100
2026-03-25	19.880	19.880	19.230	19.320	19.320	606,900
2026-03-24	19.830	19.830	19.290	19.490	19.490	303,700
2026-03-23	18.980	20.080	18.980	19.830	19.830	411,500
2026-03-20	19.590	19.630	18.720	18.900	18.900	472,100
2026-03-19	19.920	19.920	19.110	19.600	19.600	744,200
2026-03-18	19.990	20.200	19.730	19.900	19.900	394,100
2026-03-17	20.400	20.560	19.810	20.100	20.100	596,700
2026-03-16	19.510	20.670	19.510	20.360	20.360	809,500
2026-03-13	20.000	20.410	19.290	19.400	19.400	1,138,000
2026-03-12	20.950	20.950	20.250	20.310	20.310	578,600
2026-03-11	21.400	21.420	20.690	20.960	20.960	278,200
2026-03-10	20.400	21.300	20.130	20.960	20.960	508,200
2026-03-09	20.230	20.330	19.750	20.300	20.300	564,100
2026-03-06	20.750	20.770	20.050	20.250	20.250	452,700
2026-03-05	21.240	21.300	20.640	20.800	20.800	451,100
2026-03-04	21.390	21.650	21.150	21.310	21.310	300,700
2026-03-03	21.400	21.430	20.280	21.070	21.070	833,000
2026-03-02	21.670	21.990	21.360	21.890	21.890	729,500
2026-02-27	21.880	21.930	21.610	21.730	21.730	376,200
2026-02-26	21.770	22.000	21.670	21.970	21.970	471,000
2026-02-25	21.850	21.890	21.000	21.810	21.810	799,800
2026-02-24	21.720	22.000	21.630	21.850	21.850	379,900
2026-02-23	21.840	22.090	21.100	21.740	21.740	624,300
2026-02-20	21.450	22.000	21.390	21.900	21.900	1,051,700
2026-02-19	21.000	21.620	20.830	21.500	21.500	765,800
2026-02-18	20.650	21.000	20.650	21.000	21.000	839,900
2026-02-13	19.600	20.590	19.480	20.590	20.590	711,300
2026-02-12	19.990	20.000	19.440	19.880	19.880	411,800
2026-02-11	19.720	20.180	19.640	19.960	19.960	474,000
2026-02-10	19.380	19.720	19.170	19.720	19.720	345,800
2026-02-09	19.280	19.480	19.110	19.380	19.380	306,000
2026-02-06	19.550	19.560	18.770	19.340	19.340	1,444,100
2026-02-05	18.690	19.670	18.690	19.410	19.410	915,700
2026-02-04	18.890	18.990	18.370	18.700	18.700	479,000
2026-02-03	18.280	19.020	18.150	18.850	18.850	982,000
2026-02-02	17.790	18.380	17.550	18.060	18.060	694,000
2026-01-30	17.100	17.580	17.060	17.500	17.500	488,500
2026-01-29	17.320	17.390	16.920	17.240	17.240	337,200
2026-01-28	17.230	17.430	17.180	17.320	17.320	314,900

← NewerPage 3 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.