Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.700	16.700	16.080	16.230	16.230	190,300
2025-05-09	16.710	16.710	16.200	16.550	16.550	296,400
2025-05-08	16.090	16.650	16.010	16.340	16.340	231,500
2025-05-07	16.080	16.390	15.770	15.900	15.900	234,300
2025-05-06	16.450	16.510	16.090	16.130	16.130	133,800
2025-05-05	17.000	17.000	16.320	16.390	16.390	223,900
2025-05-02	16.940	17.220	16.640	16.920	16.920	223,800
2025-04-30	17.110	17.110	16.700	16.950	16.950	279,500
2025-04-29	17.130	17.380	17.070	17.110	17.058	143,300
2025-04-28	17.210	17.460	17.180	17.280	17.228	141,700
2025-04-25	17.690	17.690	17.170	17.170	17.119	334,000
2025-04-24	17.650	17.720	17.380	17.500	17.448	275,300
2025-04-23	17.740	17.870	17.470	17.490	17.438	439,100
2025-04-22	17.650	17.740	17.350	17.740	17.687	189,200
2025-04-17	17.260	17.770	17.200	17.650	17.597	480,100
2025-04-16	17.490	17.540	17.240	17.410	17.358	181,300
2025-04-15	17.420	17.780	17.290	17.660	17.607	442,900
2025-04-14	17.380	17.400	17.150	17.380	17.328	123,300
2025-04-11	16.750	17.190	16.690	17.100	17.049	145,400
2025-04-10	17.100	17.150	16.760	16.800	16.750	262,500
2025-04-09	16.650	17.210	16.340	17.210	17.159	463,900
2025-04-08	16.830	17.040	16.350	16.640	16.590	185,700
2025-04-07	16.700	17.070	16.320	16.670	16.620	297,500
2025-04-04	17.240	17.250	16.660	16.880	16.830	185,800
2025-04-03	16.970	17.500	16.970	17.320	17.268	241,700
2025-04-02	17.340	17.340	17.060	17.060	17.009	121,200
2025-04-01	16.750	17.500	16.660	17.260	17.209	378,000
2025-03-31	16.900	16.900	16.500	16.760	16.710	216,200
2025-03-28	17.070	17.080	16.620	16.740	16.690	172,600
2025-03-27	16.820	17.210	16.820	17.110	17.059	303,300
2025-03-26	17.290	17.330	16.900	16.930	16.879	279,300
2025-03-25	17.100	17.390	16.900	17.220	17.169	303,100
2025-03-24	17.390	17.390	17.060	17.060	17.009	254,200
2025-03-21	17.510	17.520	17.250	17.390	17.338	310,800
2025-03-20	17.860	17.910	17.430	17.490	17.438	364,400
2025-03-19	17.370	17.900	17.360	17.830	17.777	433,800
2025-03-18	17.690	17.830	17.420	17.530	17.478	264,500
2025-03-17	17.500	17.970	17.420	17.700	17.647	393,500
2025-03-14	17.350	17.490	16.500	17.450	17.398	903,300
2025-03-13	16.580	17.330	16.300	17.190	17.139	701,500
2025-03-12	16.240	16.600	16.240	16.520	16.471	261,500
2025-03-11	16.190	16.500	16.140	16.340	16.291	721,400
2025-03-10	16.340	16.350	16.130	16.300	16.251	169,500
2025-03-07	16.320	16.600	16.050	16.260	16.211	225,200
2025-03-06	16.310	16.410	15.920	16.260	16.211	403,400
2025-03-05	16.330	16.340	16.110	16.290	16.241	130,800
2025-02-28	16.300	16.670	16.030	16.370	16.321	213,900
2025-02-27	16.310	16.640	16.140	16.290	16.241	181,600
2025-02-26	16.380	16.440	16.120	16.400	16.351	194,300
2025-02-25	16.460	16.580	16.020	16.380	16.331	336,300
2025-02-24	17.040	17.040	16.370	16.550	16.501	187,500
2025-02-21	17.110	17.390	16.710	16.910	16.860	216,000
2025-02-20	17.000	17.100	16.710	17.100	17.049	230,900
2025-02-19	16.900	17.070	16.710	16.990	16.939	362,900
2025-02-18	16.400	17.200	16.280	17.110	17.059	421,900
2025-02-17	16.450	16.700	16.210	16.210	16.162	402,100
2025-02-14	16.250	16.530	16.150	16.440	16.391	371,600
2025-02-13	16.040	16.180	15.950	16.060	16.012	152,300
2025-02-12	16.190	16.280	15.810	16.000	15.952	169,400
2025-02-11	16.100	16.440	16.080	16.250	16.202	290,500

← NewerPage 7 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.