Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	15.300	15.300	14.920	15.090	15.090	375,500
2025-10-27	15.430	15.500	15.210	15.300	15.300	383,400
2025-10-24	14.920	15.350	14.920	15.330	15.330	216,500
2025-10-23	14.910	14.970	14.700	14.920	14.920	438,000
2025-10-22	14.850	14.980	14.570	14.740	14.740	319,500
2025-10-21	15.000	15.000	14.630	14.710	14.710	389,200
2025-10-20	15.030	15.060	14.810	14.880	14.880	380,700
2025-10-17	14.580	14.910	14.430	14.910	14.910	580,900
2025-10-16	15.070	15.170	14.620	14.630	14.630	833,100
2025-10-15	15.110	15.370	15.070	15.150	15.150	251,200
2025-10-14	15.150	15.250	15.060	15.110	15.110	285,300
2025-10-13	15.350	15.350	15.060	15.200	15.200	359,500
2025-10-10	15.700	15.700	15.000	15.200	15.200	504,700
2025-10-09	15.420	15.700	15.170	15.540	15.540	437,900
2025-10-08	16.050	16.050	15.340	15.350	15.350	795,600
2025-10-07	16.590	16.590	15.810	15.910	15.910	567,400
2025-10-06	16.670	16.840	16.470	16.560	16.560	282,000
2025-10-03	16.760	16.860	16.500	16.500	16.500	527,500
2025-10-02	17.030	17.030	16.670	16.760	16.760	386,600
2025-10-01	16.890	16.940	16.590	16.910	16.910	548,400
2025-09-30	17.110	17.170	16.870	16.910	16.910	335,500
2025-09-29	17.240	17.530	17.070	17.150	17.150	339,200
2025-09-26	17.300	17.450	17.190	17.390	17.390	149,900
2025-09-25	17.320	17.430	17.110	17.260	17.260	375,900
2025-09-24	17.900	17.950	17.390	17.390	17.390	668,000
2025-09-23	17.500	17.940	17.440	17.840	17.840	478,900
2025-09-22	17.480	17.600	17.070	17.370	17.370	530,100
2025-09-19	17.210	18.100	17.210	17.500	17.500	1,446,400
2025-09-18	16.740	17.080	16.570	16.970	16.970	275,800
2025-09-17	16.390	16.820	16.290	16.650	16.650	528,400
2025-09-16	16.080	16.350	16.080	16.350	16.350	226,000
2025-09-15	16.000	16.140	15.930	15.980	15.980	177,300
2025-09-12	16.110	16.110	15.910	16.040	16.040	177,800
2025-09-11	16.410	16.410	16.080	16.110	16.110	287,800
2025-09-10	16.130	16.320	15.950	16.090	16.090	431,100
2025-09-09	16.020	16.370	16.000	16.000	16.000	470,500
2025-09-08	15.830	15.970	15.520	15.970	15.970	388,500
2025-09-05	15.600	15.880	15.600	15.740	15.740	268,800
2025-09-04	15.490	15.670	15.410	15.650	15.650	434,100
2025-09-03	15.500	15.520	15.330	15.450	15.450	153,600
2025-09-02	15.550	15.820	15.340	15.500	15.500	312,800
2025-09-01	15.570	15.770	15.320	15.570	15.570	308,200
2025-08-29	15.330	15.350	15.180	15.300	15.300	648,100
2025-08-28	15.410	15.540	14.880	15.330	15.330	1,419,800
2025-08-27	15.350	15.380	15.240	15.280	15.280	175,900
2025-08-26	15.310	15.360	15.200	15.280	15.280	137,000
2025-08-25	15.380	15.530	15.320	15.320	15.320	233,500
2025-08-22	15.090	15.380	14.940	15.380	15.380	480,800
2025-08-21	15.030	15.040	14.880	14.900	14.900	352,600
2025-08-20	15.260	15.260	14.910	15.000	15.000	383,600
2025-08-19	15.490	15.490	14.970	15.300	15.300	289,400
2025-08-18	15.150	15.560	15.150	15.260	15.260	277,700
2025-08-15	15.110	15.170	15.000	15.170	15.170	137,100
2025-08-14	15.200	15.200	14.990	15.000	15.000	448,700
2025-08-13	15.210	15.210	15.010	15.090	15.090	251,700
2025-08-12	15.220	15.430	15.090	15.200	15.200	462,900
2025-08-11	15.310	15.420	15.050	15.100	15.100	182,900
2025-08-08	15.380	15.460	14.860	15.360	15.360	257,900
2025-08-07	15.160	15.270	14.990	15.150	15.150	313,000
2025-08-06	15.200	15.240	14.960	15.140	15.140	217,900

← NewerPage 5 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.