Priner Serviços Industriais S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.500 | 20.600 | 19.940 | 20.350 | 20.350 | 499,600 |
| 2026-10-15 | 21.420 | 21.420 | 20.120 | 20.300 | 20.300 | 1,647,300 |
| 2026-10-14 | 21.500 | 21.590 | 20.410 | 21.520 | 21.520 | 1,202,900 |
| 2026-10-13 | 22.340 | 22.500 | 21.400 | 21.800 | 21.800 | 1,701,800 |
| 2026-10-09 | 21.000 | 22.960 | 20.400 | 22.600 | 22.600 | 2,116,300 |
| 2026-10-08 | 20.650 | 21.490 | 20.440 | 21.280 | 21.280 | 833,400 |
| 2026-10-07 | 20.800 | 20.840 | 20.190 | 20.690 | 20.690 | 625,800 |
| 2026-10-06 | 20.120 | 20.900 | 20.120 | 20.770 | 20.770 | 1,020,100 |
| 2026-10-05 | 20.000 | 20.700 | 19.500 | 20.200 | 20.200 | 2,032,000 |
| 2026-10-02 | 18.900 | 19.200 | 18.690 | 19.000 | 19.000 | 516,300 |
| 2026-10-01 | 18.920 | 18.920 | 18.170 | 18.800 | 18.800 | 666,000 |
| 2026-09-30 | 19.250 | 19.250 | 18.690 | 18.800 | 18.800 | 600,500 |
| 2026-09-29 | 18.690 | 18.980 | 18.560 | 18.840 | 18.840 | 542,100 |
| 2026-09-28 | 18.960 | 18.960 | 18.600 | 18.790 | 18.790 | 306,400 |
| 2026-09-25 | 18.850 | 19.040 | 18.460 | 18.960 | 18.960 | 587,200 |
| 2026-09-24 | 19.250 | 19.460 | 18.760 | 18.900 | 18.900 | 578,700 |
| 2026-09-23 | 18.900 | 19.390 | 18.690 | 19.280 | 19.280 | 738,000 |
| 2026-09-22 | 19.050 | 19.130 | 18.780 | 19.000 | 19.000 | 446,600 |
| 2026-09-21 | 18.200 | 19.120 | 18.200 | 19.120 | 19.120 | 1,256,700 |
Page 1 of 1 · 19 trading days
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.