PRNR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	21.370	21.930	21.200	21.500	21.500	2,718
2026-04-14	20.890	21.550	20.890	21.550	21.550	2,155
2026-04-13	20.460	20.890	20.210	20.680	20.680	1,747
2026-04-10	20.250	20.250	20.250	20.250	20.250	2,609
2026-04-09	20.110	20.440	20.000	20.260	20.260	2,273
2026-04-08	20.000	21.000	20.000	20.020	20.020	2,093
2026-04-07	20.000	20.050	19.250	19.690	19.690	2,644
2026-04-06	20.010	20.980	19.800	20.070	20.070	3,027
2026-04-02	19.890	19.890	19.890	19.890	19.890	2,185
2026-04-01	19.370	19.920	19.370	19.640	19.640	2,475
2026-03-31	18.700	19.540	18.700	19.170	19.170	2,376
2026-03-30	18.610	18.820	18.590	18.750	18.750	1,930
2026-03-27	18.500	18.500	18.500	18.500	18.500	3,140
2026-03-26	19.310	19.340	18.830	19.010	19.010	2,669
2026-03-25	19.490	20.000	19.240	19.260	19.260	2,704
2026-03-24	19.510	19.830	19.300	19.300	19.300	2,464
2026-03-23	19.020	20.120	18.990	19.630	19.630	1,855
2026-03-20	19.030	19.030	19.030	19.030	19.030	3,391
2026-03-19	19.990	19.990	19.110	19.340	19.340	2,446
2026-03-18	20.090	20.170	19.810	19.810	19.810	1,517
2026-03-17	20.670	20.670	19.840	20.000	20.000	2,571
2026-03-16	19.400	20.640	19.400	20.460	20.460	2,220
2026-03-13	19.400	19.400	19.400	19.400	19.400	3,436
2026-03-12	21.180	21.180	20.110	20.220	20.220	2,513
2026-03-11	20.510	21.210	20.510	21.180	21.180	1,459
2026-03-10	20.200	21.270	20.200	20.720	20.720	2,716
2026-03-09	19.810	20.420	19.720	20.420	20.420	2,389
2026-03-06	20.180	20.180	20.180	20.180	20.180	5,850
2026-03-05	21.000	21.310	20.670	20.780	20.780	2,188
2026-03-04	20.860	21.620	20.860	21.180	21.180	2,269
2026-03-03	22.340	22.340	19.340	20.850	20.850	7,583
2026-03-02	21.730	22.120	21.370	22.120	22.120	3,293
2026-02-27	21.890	21.890	21.890	21.890	21.890	2,028
2026-02-26	21.650	22.180	21.650	22.180	22.180	1,854
2026-02-25	21.850	22.040	21.250	21.670	21.670	3,499
2026-02-24	21.540	22.020	21.540	21.860	21.860	2,441
2026-02-23	21.980	22.100	20.990	21.890	21.890	2,771
2026-02-20	22.080	22.080	22.080	22.080	22.080	2,913
2026-02-19	20.990	21.680	20.820	21.650	21.650	3,116
2026-02-18	20.590	21.090	20.590	20.790	20.790	3,633
2026-02-13	20.520	20.520	20.520	20.520	20.520	3,040
2026-02-12	19.960	19.990	19.480	19.620	19.620	2,041
2026-02-11	19.810	20.160	19.630	20.100	20.100	2,411
2026-02-10	19.380	19.800	19.170	19.600	19.600	3,082
2026-02-09	19.200	19.550	19.110	19.550	19.550	3,763
2026-02-06	19.540	19.540	19.540	19.540	19.540	2,650
2026-02-05	18.750	19.680	18.500	19.240	19.240	4,268
2026-02-04	18.850	19.020	18.350	18.700	18.700	3,715
2026-02-03	18.100	19.380	18.060	18.620	18.620	5,952
2026-02-02	17.500	18.310	17.390	18.230	18.230	4,705
2026-01-30	16.980	17.330	16.980	17.330	17.330	748
2026-01-29	17.400	17.400	16.980	17.330	17.330	2,108
2026-01-28	17.170	17.440	17.090	17.440	17.440	2,643
2026-01-27	16.950	17.300	16.950	17.280	17.280	2,879
2026-01-26	16.940	17.010	16.480	16.890	16.890	2,096
2026-01-23	16.870	16.870	16.870	16.870	16.870	2,599
2026-01-22	16.390	16.760	16.190	16.500	16.500	2,118
2026-01-21	15.860	16.360	15.860	16.180	16.180	2,122
2026-01-20	15.810	15.980	15.760	15.960	15.960	1,215
2026-01-19	16.070	16.070	15.870	16.000	16.000	1,360

← NewerPage 3 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.