Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	16.190	16.570	16.140	16.170	16.122	187,900
2025-02-07	16.330	16.660	16.110	16.200	16.152	234,800
2025-02-06	16.260	16.580	16.230	16.580	16.531	338,900
2025-02-05	16.370	16.480	16.100	16.410	16.361	251,700
2025-02-04	16.610	16.720	16.230	16.420	16.371	204,400
2025-02-03	16.050	16.530	15.800	16.530	16.481	338,000
2025-01-31	16.010	16.140	15.900	16.020	15.972	612,700
2025-01-30	15.970	16.240	15.880	16.000	15.952	439,400
2025-01-29	15.100	15.990	14.870	15.940	15.892	811,700
2025-01-28	15.050	15.110	14.840	15.110	15.065	255,900
2025-01-27	14.350	15.000	14.130	15.000	14.955	1,148,100
2025-01-24	13.800	14.250	13.560	14.250	14.207	532,500
2025-01-23	13.810	13.930	13.560	13.670	13.629	223,700
2025-01-22	13.610	13.840	13.440	13.800	13.759	308,700
2025-01-21	13.490	13.530	13.340	13.450	13.410	104,900
2025-01-20	13.410	13.570	13.300	13.570	13.530	125,900
2025-01-17	13.580	13.630	13.280	13.580	13.539	226,700
2025-01-16	13.680	13.730	13.410	13.580	13.539	138,400
2025-01-15	13.450	13.750	13.270	13.750	13.709	317,100
2025-01-14	13.130	13.310	12.950	13.310	13.270	176,600
2025-01-13	12.920	13.190	12.900	12.970	12.931	184,500
2025-01-10	13.340	13.340	12.850	12.990	12.951	184,600
2025-01-09	13.190	13.440	13.080	13.350	13.310	247,800
2025-01-08	13.650	13.650	13.050	13.150	13.111	158,500
2025-01-07	13.270	13.570	13.170	13.390	13.350	391,500
2025-01-06	12.920	13.150	12.870	13.010	12.971	389,700
2025-01-03	13.180	13.570	13.000	13.000	12.961	1,521,100
2025-01-02	13.460	13.460	12.970	13.150	13.111	449,000
2024-12-30	13.460	13.480	13.270	13.410	13.370	294,900
2024-12-27	13.400	13.460	13.190	13.460	13.420	481,600
2024-12-26	13.160	13.160	12.930	13.110	13.071	266,900
2024-12-23	13.380	13.380	12.980	13.200	13.161	378,900
2024-12-20	13.070	13.550	13.000	13.540	13.500	385,100
2024-12-19	12.950	13.200	12.830	13.200	13.161	574,300
2024-12-18	13.450	13.450	12.790	12.990	12.951	459,900
2024-12-17	13.600	13.630	13.260	13.410	13.370	332,600
2024-12-16	13.230	13.660	13.230	13.580	13.539	250,400
2024-12-13	13.700	13.700	13.230	13.400	13.360	248,400
2024-12-12	14.310	14.310	13.570	13.640	13.599	356,400
2024-12-11	14.100	14.270	13.780	14.270	14.227	605,900
2024-12-10	13.750	14.100	13.700	13.990	13.948	314,000
2024-12-09	13.930	14.080	13.630	13.630	13.589	442,400
2024-12-06	13.950	14.130	13.800	13.940	13.898	262,900
2024-12-05	13.840	14.340	13.840	14.000	13.958	511,800
2024-12-04	13.780	13.990	13.520	13.730	13.689	199,900
2024-12-03	13.860	14.050	13.490	13.630	13.589	360,500
2024-12-02	14.090	14.090	13.480	13.730	13.689	492,600
2024-11-29	14.050	14.080	13.660	14.060	14.018	365,500
2024-11-28	14.600	14.660	13.890	14.010	13.968	378,000
2024-11-27	15.110	15.330	14.420	14.590	14.546	309,500
2024-11-26	15.100	15.240	14.940	15.150	15.105	196,100
2024-11-25	15.000	15.160	14.890	15.100	15.055	221,600
2024-11-22	15.070	15.350	15.000	15.000	14.955	238,200
2024-11-21	15.290	15.290	14.910	15.060	15.015	256,600
2024-11-19	15.180	15.510	15.090	15.310	15.264	336,400
2024-11-18	15.260	15.310	14.890	15.060	15.015	201,900
2024-11-14	14.750	15.550	14.700	15.270	15.224	1,211,700
2024-11-13	14.790	14.960	14.620	14.750	14.706	576,100
2024-11-12	14.470	14.620	14.240	14.520	14.477	308,700
2024-11-11	14.270	14.760	14.250	14.460	14.417	410,500

← NewerPage 8 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.