Priner Serviços Industriais S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	14.920	15.080	14.330	14.520	14.477	871,100
2024-11-07	14.590	14.980	14.470	14.830	14.786	453,500
2024-11-06	14.420	14.840	14.190	14.840	14.796	359,300
2024-11-05	13.770	14.450	13.750	14.450	14.407	446,600
2024-11-04	13.680	13.930	13.570	13.830	13.789	265,400
2024-11-01	13.850	13.850	13.440	13.550	13.510	231,500
2024-10-31	13.770	13.950	13.710	13.840	13.799	254,900
2024-10-30	13.470	13.830	13.440	13.770	13.729	217,500
2024-10-29	13.450	13.600	13.270	13.530	13.490	417,400
2024-10-28	12.950	13.470	12.900	13.450	13.410	804,000
2024-10-25	12.600	12.940	12.550	12.900	12.862	270,000
2024-10-24	12.360	12.720	12.300	12.610	12.572	433,500
2024-10-23	12.410	12.470	12.290	12.410	12.373	203,100
2024-10-22	12.460	12.550	12.380	12.490	12.453	156,200
2024-10-21	12.500	12.560	12.410	12.520	12.483	1,423,200
2024-10-18	12.790	12.800	12.500	12.500	12.463	205,000
2024-10-17	12.910	12.910	12.510	12.770	12.732	360,300
2024-10-16	12.770	12.980	12.660	12.910	12.871	222,300
2024-10-15	12.680	13.050	12.570	12.810	12.772	297,700
2024-10-14	11.950	12.950	11.950	12.680	12.642	212,300
2024-10-11	12.110	12.310	11.940	12.060	12.024	299,000
2024-10-10	12.070	12.310	12.040	12.180	12.144	368,600
2024-10-09	12.340	12.370	11.970	12.150	12.114	418,100
2024-10-08	12.290	12.320	12.100	12.250	12.213	218,800
2024-10-07	12.500	12.580	12.200	12.340	12.303	283,100
2024-10-04	12.410	12.520	12.140	12.400	12.363	261,900
2024-10-03	12.250	12.520	12.000	12.520	12.483	172,900
2024-10-02	11.930	12.310	11.920	12.230	12.194	253,000
2024-10-01	12.250	12.250	11.770	11.820	11.785	184,600
2024-09-30	12.230	12.560	12.060	12.230	12.194	139,200
2024-09-27	11.830	12.510	11.770	12.290	12.253	155,100
2024-09-26	12.190	12.190	11.770	11.770	11.735	344,400
2024-09-25	12.460	12.530	12.010	12.060	12.024	255,600
2024-09-24	12.640	12.640	12.380	12.530	12.493	171,100
2024-09-23	12.660	12.800	12.470	12.470	12.433	396,900
2024-09-20	13.010	13.040	12.760	12.810	12.772	97,800
2024-09-19	13.240	13.310	13.000	13.000	12.961	219,600
2024-09-18	13.090	13.380	12.930	13.240	13.201	250,000
2024-09-17	13.160	13.160	12.970	13.090	13.051	148,700
2024-09-16	13.290	13.320	13.040	13.150	13.111	178,600
2024-09-13	13.070	13.350	13.070	13.300	13.260	172,900
2024-09-12	13.280	13.280	12.970	13.050	13.011	177,500
2024-09-11	13.190	13.260	13.020	13.150	13.111	197,600
2024-09-10	13.050	13.230	13.010	13.100	13.061	135,600
2024-09-09	13.170	13.250	13.010	13.120	13.081	210,300
2024-09-06	13.420	13.450	12.990	13.170	13.131	385,100
2024-09-05	13.090	13.560	12.530	13.350	13.310	871,300
2024-09-04	13.180	13.300	12.980	13.100	13.061	220,900
2024-09-03	12.780	13.170	12.780	12.940	12.901	203,100
2024-09-02	13.230	13.280	12.800	13.030	12.991	384,900
2024-08-30	13.430	13.430	13.150	13.280	13.240	192,400
2024-08-29	13.690	13.840	13.200	13.360	13.320	323,600
2024-08-28	13.880	13.880	13.490	13.680	13.639	190,200
2024-08-27	13.870	14.140	13.770	13.850	13.809	247,200
2024-08-26	14.400	14.510	13.330	13.960	13.918	581,500
2024-08-23	14.260	14.570	14.120	14.390	14.347	746,600
2024-08-22	14.310	14.890	13.870	14.080	14.038	523,600
2024-08-21	13.500	14.350	13.020	14.250	14.207	1,427,900
2024-08-20	12.220	12.350	11.970	12.310	12.273	293,400
2024-08-19	11.960	12.350	11.900	12.170	12.134	385,300

← NewerPage 9 of 21 · 1,243 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.