Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.960	17.330	16.960	17.170	17.170	419,500
2026-01-26	16.920	17.040	16.470	16.950	16.950	261,800
2026-01-23	16.500	16.840	16.370	16.840	16.840	355,300
2026-01-22	16.270	16.770	16.130	16.590	16.590	422,800
2026-01-21	16.100	16.310	15.960	16.270	16.270	546,500
2026-01-20	15.990	16.030	15.760	16.030	16.030	183,100
2026-01-19	16.000	16.040	15.850	15.930	15.930	195,200
2026-01-16	16.190	16.190	15.850	15.970	15.970	198,400
2026-01-15	16.430	16.430	16.020	16.020	16.020	490,800
2026-01-14	16.160	16.430	15.950	16.300	16.300	368,200
2026-01-13	16.680	16.680	16.010	16.220	16.220	493,300
2026-01-12	16.460	16.950	16.310	16.600	16.600	1,049,900
2026-01-09	15.770	15.850	15.590	15.760	15.760	348,600
2026-01-08	16.000	16.000	15.550	15.770	15.770	387,900
2026-01-07	16.200	16.200	15.670	15.800	15.800	266,300
2026-01-06	16.440	16.750	15.990	16.150	16.150	384,500
2026-01-05	16.130	16.450	15.870	16.400	16.400	362,100
2026-01-02	16.070	16.120	15.870	15.930	15.930	215,100
2025-12-30	16.310	16.310	15.910	15.910	15.910	588,700
2025-12-29	16.300	16.300	16.050	16.160	16.160	200,500
2025-12-26	16.170	16.300	15.990	16.300	16.300	202,700
2025-12-23	15.870	16.300	15.660	16.270	16.270	386,300
2025-12-22	15.860	15.860	15.540	15.790	15.790	259,600
2025-12-19	15.690	15.860	15.670	15.690	15.690	869,100
2025-12-18	15.880	15.880	15.570	15.670	15.670	246,500
2025-12-17	16.200	16.200	15.630	15.750	15.750	334,500
2025-12-16	16.260	16.290	16.030	16.150	16.150	339,600
2025-12-15	16.640	16.700	16.360	16.360	16.360	304,700
2025-12-12	16.300	16.650	16.300	16.570	16.570	249,200
2025-12-11	16.350	16.500	16.320	16.480	16.480	184,200
2025-12-10	16.410	16.520	16.100	16.440	16.440	287,500
2025-12-09	16.430	16.630	15.980	16.410	16.410	353,700
2025-12-08	16.310	16.410	16.000	16.410	16.410	273,800
2025-12-05	16.870	16.890	16.020	16.160	16.160	554,800
2025-12-04	16.860	16.970	16.260	16.870	16.870	456,100
2025-12-03	16.790	16.880	16.510	16.850	16.850	356,500
2025-12-02	16.590	16.760	16.460	16.760	16.760	210,600
2025-12-01	16.390	16.840	16.190	16.600	16.600	659,900
2025-11-28	15.560	16.400	15.490	16.390	16.390	543,500
2025-11-27	15.490	15.570	15.400	15.490	15.490	125,300
2025-11-26	15.350	15.540	15.240	15.490	15.490	484,100
2025-11-25	15.290	15.450	15.150	15.280	15.280	187,100
2025-11-24	15.380	15.480	15.110	15.290	15.290	197,400
2025-11-21	15.390	15.480	15.120	15.210	15.210	823,500
2025-11-19	15.600	15.600	15.370	15.460	15.460	267,100
2025-11-18	15.650	15.650	15.420	15.600	15.600	300,500
2025-11-17	16.100	16.120	15.730	15.780	15.780	369,300
2025-11-14	16.050	16.320	15.910	16.210	16.210	933,300
2025-11-13	16.330	16.370	15.880	16.070	16.070	935,600
2025-11-12	16.260	16.480	16.050	16.260	16.260	920,200
2025-11-11	15.990	16.350	15.920	16.290	16.290	958,700
2025-11-10	15.500	15.900	15.500	15.870	15.870	1,441,100
2025-11-07	14.900	15.420	14.900	15.230	15.230	647,300
2025-11-06	15.270	15.360	14.750	15.000	15.000	573,300
2025-11-05	15.100	15.210	14.800	15.170	15.170	562,600
2025-11-04	15.080	15.230	15.040	15.100	15.100	187,100
2025-11-03	15.370	15.370	15.080	15.220	15.220	355,400
2025-10-31	15.050	15.330	15.000	15.300	15.300	395,800
2025-10-30	15.100	15.200	14.820	14.880	14.880	332,900
2025-10-29	15.200	15.320	14.950	14.990	14.990	338,200

← NewerPage 4 of 5 · 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.