PRNR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.060	16.060	16.060	16.060	16.060	1,733
2026-01-15	16.200	16.310	16.020	16.020	16.020	1,400
2026-01-14	16.200	16.320	15.970	16.060	16.060	1,832
2026-01-13	16.400	16.510	16.030	16.370	16.370	2,649
2026-01-12	15.820	16.870	15.820	16.530	16.530	7,909
2026-01-09	15.820	15.820	15.820	15.820	15.820	1,609
2026-01-08	15.800	15.970	15.570	15.830	15.830	1,752
2026-01-07	16.150	16.240	15.690	15.800	15.800	2,513
2026-01-06	16.600	16.780	16.010	16.060	16.060	2,654
2026-01-05	16.130	16.490	15.860	16.490	16.490	1,600
2026-01-02	15.720	15.720	15.720	15.720	15.720	1,278
2025-12-30	15.870	15.870	15.870	15.870	15.870	1,808
2025-12-29	16.500	16.500	16.050	16.280	16.280	1,290
2025-12-26	16.090	16.090	16.090	16.090	16.090	1,827
2025-12-23	16.310	16.310	16.310	16.310	16.310	2,172
2025-12-22	16.060	16.060	15.540	15.700	15.700	2,264
2025-12-19	15.900	15.900	15.900	15.900	15.900	1,405
2025-12-18	15.820	15.820	15.600	15.770	15.770	2,361
2025-12-17	16.200	16.200	15.610	15.700	15.700	3,296
2025-12-16	16.490	16.490	16.050	16.260	16.260	1,892
2025-12-15	16.630	16.720	16.400	16.420	16.420	1,401
2025-12-12	16.530	16.530	16.530	16.530	16.530	1,643
2025-12-11	16.440	16.560	16.310	16.350	16.350	1,482
2025-12-10	16.310	16.550	16.120	16.310	16.310	3,113
2025-12-09	16.300	16.630	16.010	16.510	16.510	5,192
2025-12-08	16.160	16.470	16.020	16.450	16.450	2,339
2025-12-05	16.000	16.000	16.000	16.000	16.000	2,448
2025-12-04	16.880	17.000	16.260	16.260	16.260	1,898
2025-12-03	16.730	16.850	15.370	16.770	16.770	3,214
2025-12-02	16.600	16.720	16.410	16.720	16.720	1,759
2025-12-01	16.400	16.820	16.200	16.500	16.500	2,000
2025-11-28	16.240	16.240	16.240	16.240	16.240	1,833
2025-11-27	15.490	15.700	15.400	15.470	15.470	1,459
2025-11-26	15.450	15.600	15.000	15.330	15.330	4,088
2025-11-25	15.380	15.380	15.160	15.240	15.240	968
2025-11-24	15.160	15.480	15.130	15.280	15.280	1,338
2025-11-21	15.450	15.450	15.450	15.450	15.450	1,828
2025-11-19	15.630	15.630	15.630	15.630	15.630	1,594
2025-11-18	15.610	15.640	15.440	15.440	15.440	1,986
2025-11-17	16.200	16.220	15.750	15.780	15.780	1,899
2025-11-14	16.090	16.090	16.090	16.090	16.090	1,720
2025-11-13	16.260	16.420	15.880	15.900	15.900	1,774
2025-11-12	16.290	16.450	16.060	16.120	16.120	2,677
2025-11-11	15.910	16.940	15.910	16.250	16.250	4,348
2025-11-10	15.400	15.910	15.400	15.870	15.870	2,362
2025-11-07	15.240	15.240	15.240	15.240	15.240	1,882
2025-11-06	15.220	15.360	14.720	14.720	14.720	3,305
2025-11-05	15.130	15.310	14.900	15.310	15.310	1,954
2025-11-04	15.250	15.250	14.980	14.980	14.980	1,337
2025-11-03	15.410	15.410	15.030	15.030	15.030	2,070
2025-10-31	15.370	15.370	15.370	15.370	15.370	922
2025-10-30	15.140	15.390	14.810	14.920	14.920	2,182
2025-10-29	15.420	15.570	14.880	14.880	14.880	2,960
2025-10-28	15.180	15.360	14.920	15.020	15.020	2,055
2025-10-27	15.430	15.490	15.240	15.470	15.470	1,441
2025-10-24	15.210	15.210	15.210	15.210	15.210	1,509
2025-10-23	14.740	15.030	14.700	15.030	15.030	2,033
2025-10-22	14.970	14.970	14.580	14.780	14.780	1,308
2025-10-21	15.020	15.020	14.650	14.650	14.650	1,566
2025-10-20	14.910	15.170	14.760	14.760	14.760	1,630

← NewerPage 4 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.