Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.080	15.200	15.000	15.150	15.150	122,500
2025-08-04	15.000	15.120	14.960	15.000	15.000	174,400
2025-08-01	15.440	15.440	14.950	14.950	14.950	426,600
2025-07-31	15.600	15.600	15.240	15.330	15.330	399,600
2025-07-30	15.500	15.840	15.230	15.550	15.550	630,700
2025-07-29	14.900	15.300	14.900	15.120	15.120	306,400
2025-07-28	15.000	15.120	14.760	15.080	15.080	288,100
2025-07-25	15.030	15.100	14.960	15.000	15.000	122,100
2025-07-24	15.200	15.200	14.860	15.000	15.000	129,600
2025-07-23	14.990	15.100	14.900	15.000	15.000	327,300
2025-07-22	15.150	15.150	14.910	15.070	15.070	774,100
2025-07-21	15.260	15.260	14.960	15.000	15.000	330,800
2025-07-18	15.300	15.360	15.040	15.250	15.250	547,300
2025-07-17	15.440	15.440	15.260	15.390	15.390	122,100
2025-07-16	15.390	15.500	15.290	15.440	15.440	137,500
2025-07-15	15.390	15.440	15.200	15.400	15.400	117,000
2025-07-14	15.510	15.590	15.350	15.350	15.350	187,500
2025-07-11	15.580	15.580	15.400	15.510	15.510	147,900
2025-07-10	15.480	15.500	15.290	15.480	15.480	386,800
2025-07-09	15.730	15.820	15.510	15.620	15.620	482,600
2025-07-08	15.350	15.740	15.000	15.700	15.700	628,300
2025-07-07	15.484	15.504	15.076	15.354	15.354	387,905
2025-07-04	15.344	15.434	15.185	15.384	15.384	613,916
2025-07-03	15.155	15.504	14.986	15.404	15.404	415,541
2025-07-02	15.374	15.384	15.026	15.086	15.086	1,294,861
2025-07-01	14.950	15.360	14.950	15.240	15.240	135,900
2025-06-30	14.640	15.320	14.580	15.250	15.250	303,600
2025-06-27	14.860	14.980	14.620	14.620	14.620	363,600
2025-06-26	14.930	15.080	14.760	14.920	14.920	381,300
2025-06-25	14.910	14.960	14.720	14.900	14.900	158,200
2025-06-24	15.020	15.210	14.850	15.030	15.030	172,000
2025-06-23	15.390	15.390	14.760	14.860	14.860	192,700
2025-06-20	14.870	15.010	14.750	15.010	15.010	266,800
2025-06-18	15.010	15.230	14.760	14.870	14.870	232,800
2025-06-17	15.540	15.600	14.900	15.000	15.000	236,600
2025-06-16	15.130	15.460	15.120	15.260	15.260	181,700
2025-06-13	15.150	15.290	15.030	15.110	15.110	160,500
2025-06-12	15.490	15.600	15.210	15.330	15.330	212,900
2025-06-11	15.630	15.700	15.420	15.550	15.550	192,600
2025-06-10	15.870	15.930	15.520	15.610	15.610	145,100
2025-06-09	16.140	16.140	15.510	15.680	15.680	260,400
2025-06-06	15.640	15.920	15.500	15.890	15.890	381,600
2025-06-05	16.030	16.080	15.690	15.750	15.750	226,000
2025-06-04	16.100	16.360	15.920	16.030	16.030	163,100
2025-06-03	15.930	16.220	15.820	16.190	16.190	252,100
2025-06-02	16.110	16.220	15.810	15.930	15.930	184,000
2025-05-30	16.070	16.380	15.920	16.000	16.000	349,000
2025-05-29	16.230	16.350	16.000	16.060	16.060	218,100
2025-05-28	16.580	16.580	16.190	16.220	16.220	326,700
2025-05-27	16.460	16.740	16.430	16.650	16.650	142,900
2025-05-26	16.470	16.560	16.320	16.360	16.360	94,100
2025-05-23	16.420	16.500	16.000	16.460	16.460	137,200
2025-05-22	16.670	16.930	16.330	16.450	16.450	173,300
2025-05-21	17.080	17.080	16.410	16.620	16.620	115,300
2025-05-20	16.670	17.030	16.400	16.980	16.980	178,300
2025-05-19	17.260	17.260	16.760	16.830	16.830	154,000
2025-05-16	16.800	17.060	16.710	16.950	16.950	253,500
2025-05-15	16.140	17.260	16.000	16.930	16.930	290,800
2025-05-14	16.260	16.310	15.900	15.990	15.990	392,200
2025-05-13	16.270	16.500	16.100	16.220	16.220	140,000

← NewerPage 6 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.