PRNR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	19.190	19.440	18.780	19.030	19.030	2,096
2026-07-10	19.020	19.020	19.020	19.020	19.020	2,436
2026-07-09	17.990	18.400	17.990	18.400	18.400	1,685
2026-07-08	18.360	18.620	18.060	18.060	18.060	2,585
2026-07-07	18.460	18.700	18.300	18.360	18.360	2,041
2026-07-06	17.730	18.750	17.730	18.240	18.240	3,894
2026-07-03	18.050	18.050	18.050	18.050	18.050	1,441
2026-07-02	17.500	17.960	17.400	17.400	17.400	2,529
2026-07-01	17.420	17.680	17.150	17.650	17.650	2,366
2026-06-30	17.700	17.960	17.230	17.320	17.320	1,979
2026-06-29	17.960	17.970	17.570	17.610	17.610	1,658
2026-06-26	17.890	17.890	17.890	17.890	17.890	1,566
2026-06-25	17.270	18.090	17.270	17.730	17.730	1,529
2026-06-24	17.350	17.720	17.300	17.500	17.500	1,994
2026-06-23	17.510	17.810	17.200	17.490	17.490	1,596
2026-06-22	17.310	17.680	17.110	17.120	17.120	1,588
2026-06-19	17.110	17.110	17.110	17.110	17.110	2,119
2026-06-18	17.610	17.650	17.150	17.150	17.150	2,170
2026-06-17	18.210	18.380	17.280	17.280	17.280	2,087
2026-06-16	18.100	18.290	17.840	18.210	18.210	2,223
2026-06-15	18.120	18.840	17.790	17.790	17.790	1,713
2026-06-12	18.340	18.600	18.180	18.420	18.420	1,657
2026-06-11	17.500	18.410	17.500	18.290	18.290	2,005
2026-06-10	17.680	18.110	17.580	17.580	17.580	2,428
2026-06-09	17.480	18.260	17.480	17.930	17.930	1,759
2026-06-08	17.890	17.950	17.520	17.950	17.950	2,104
2026-06-05	17.710	17.710	17.710	17.710	17.710	2,029
2026-06-03	17.700	17.700	17.700	17.700	17.700	4,486
2026-06-02	18.730	19.200	18.680	18.700	18.700	1,567
2026-06-01	19.500	19.500	18.730	18.730	18.730	2,054
2026-05-29	19.400	19.400	19.400	19.400	19.400	1,790
2026-05-28	19.200	19.200	18.750	18.850	18.850	1,477
2026-05-27	19.140	19.350	18.860	19.110	19.110	1,315
2026-05-26	19.350	19.350	18.810	18.900	18.900	1,763
2026-05-25	18.210	19.610	18.210	19.250	19.250	2,292
2026-05-22	18.380	18.380	18.380	18.380	18.380	1,429
2026-05-21	19.090	19.090	18.620	18.940	18.940	1,701
2026-05-20	18.670	19.350	18.670	18.930	18.930	2,564
2026-05-19	18.920	18.940	18.520	18.660	18.660	2,283
2026-05-18	18.910	19.260	18.020	19.080	19.080	2,756
2026-05-15	17.490	17.490	17.490	17.490	17.490	3,746
2026-05-14	17.430	17.760	17.430	17.460	17.460	3,103
2026-05-13	18.100	18.150	17.220	17.450	17.450	2,947
2026-05-12	18.000	18.340	17.960	18.270	18.270	2,559
2026-05-11	18.990	18.990	18.110	18.510	18.510	2,593
2026-05-08	19.070	19.070	19.070	19.070	19.070	2,243
2026-05-07	19.110	19.500	18.770	19.100	19.100	2,742
2026-05-06	19.480	19.480	18.590	18.920	18.920	2,370
2026-05-05	18.530	18.790	18.450	18.750	18.750	2,248
2026-05-04	18.830	19.000	18.330	19.000	19.000	4,025
2026-04-30	18.640	18.640	18.640	18.640	18.640	2,920
2026-04-29	19.520	19.520	18.900	19.250	19.250	1,632
2026-04-28	19.550	19.710	19.220	19.340	19.340	1,750
2026-04-27	20.000	20.140	19.560	19.840	19.840	2,072
2026-04-24	20.080	20.080	20.080	20.080	20.080	2,386
2026-04-23	20.320	20.710	20.190	20.220	20.220	2,003
2026-04-22	20.790	21.030	20.100	20.720	20.720	1,875
2026-04-20	20.780	20.780	20.780	20.780	20.780	1,739
2026-04-17	20.700	20.700	20.700	20.700	20.700	2,645
2026-04-16	21.870	21.870	20.780	20.920	20.920	3,545

← NewerPage 2 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.