PRNR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 2,618 |
| 2025-10-16 | 15.070 | 15.180 | 14.620 | 14.620 | 14.620 | 3,345 |
| 2025-10-15 | 15.180 | 15.410 | 15.030 | 15.310 | 15.310 | 1,725 |
| 2025-10-14 | 15.300 | 15.300 | 15.000 | 15.000 | 15.000 | 1,876 |
| 2025-10-13 | 15.420 | 15.420 | 15.030 | 15.030 | 15.030 | 2,087 |
| 2025-10-10 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 2,033 |
| 2025-10-09 | 15.690 | 15.690 | 15.200 | 15.410 | 15.410 | 1,927 |
| 2025-10-08 | 16.130 | 16.130 | 15.300 | 15.460 | 15.460 | 2,791 |
| 2025-10-07 | 16.750 | 16.750 | 15.830 | 16.130 | 16.130 | 3,004 |
| 2025-10-06 | 16.970 | 16.970 | 16.450 | 16.640 | 16.640 | 1,558 |
| 2025-10-03 | 16.810 | 16.810 | 16.810 | 16.810 | 16.810 | 1,808 |
| 2025-10-02 | 17.030 | 17.030 | 16.610 | 16.900 | 16.900 | 1,391 |
| 2025-10-01 | 16.730 | 17.000 | 16.630 | 17.000 | 17.000 | 1,973 |
| 2025-09-30 | 17.100 | 17.170 | 16.900 | 16.910 | 16.910 | 2,346 |
| 2025-09-29 | 17.440 | 17.500 | 17.000 | 17.000 | 17.000 | 2,254 |
| 2025-09-26 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | 1,254 |
| 2025-09-25 | 17.440 | 17.440 | 17.170 | 17.330 | 17.330 | 1,757 |
| 2025-09-24 | 17.970 | 17.970 | 17.340 | 17.340 | 17.340 | 1,761 |
| 2025-09-23 | 17.760 | 17.940 | 17.570 | 17.700 | 17.700 | 3,077 |
| 2025-09-22 | 17.500 | 17.610 | 17.070 | 17.470 | 17.470 | 1,725 |
| 2025-09-19 | 17.570 | 17.570 | 17.570 | 17.570 | 17.570 | 4,918 |
| 2025-09-18 | 16.890 | 17.040 | 16.580 | 16.920 | 16.920 | 2,192 |
| 2025-09-17 | 16.360 | 16.820 | 16.300 | 16.820 | 16.820 | 2,004 |
| 2025-09-16 | 16.100 | 16.360 | 16.090 | 16.260 | 16.260 | 1,794 |
| 2025-09-15 | 16.040 | 16.170 | 16.000 | 16.010 | 16.010 | 1,727 |
| 2025-09-12 | 15.910 | 15.910 | 15.910 | 15.910 | 15.910 | 1,857 |
| 2025-09-11 | 16.100 | 16.300 | 16.100 | 16.290 | 16.290 | 2,406 |
| 2025-09-10 | 16.260 | 16.270 | 15.990 | 16.070 | 16.070 | 4,101 |
| 2025-09-09 | 16.180 | 16.360 | 15.990 | 16.180 | 16.180 | 2,799 |
| 2025-09-08 | 15.920 | 15.920 | 15.570 | 15.840 | 15.840 | 1,526 |
| 2025-09-05 | 15.690 | 15.690 | 15.690 | 15.690 | 15.690 | 1,558 |
| 2025-09-04 | 15.620 | 15.660 | 15.430 | 15.490 | 15.490 | 1,489 |
| 2025-09-03 | 15.620 | 15.620 | 15.330 | 15.540 | 15.540 | 1,621 |
| 2025-09-02 | 15.790 | 15.990 | 15.270 | 15.990 | 15.990 | 3,685 |
| 2025-09-01 | 15.520 | 15.800 | 15.330 | 15.570 | 15.570 | 3,300 |
| 2025-08-29 | 15.060 | 15.060 | 15.060 | 15.060 | 15.060 | 1,854 |
| 2025-08-28 | 15.600 | 15.600 | 14.900 | 15.300 | 15.300 | 1,944 |
| 2025-08-27 | 15.440 | 15.440 | 15.250 | 15.410 | 15.410 | 757 |
| 2025-08-26 | 15.480 | 15.500 | 15.220 | 15.400 | 15.400 | 1,342 |
| 2025-08-25 | 15.200 | 15.530 | 15.200 | 15.440 | 15.440 | 1,317 |
| 2025-08-22 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 890 |
| 2025-08-21 | 15.070 | 15.080 | 14.900 | 14.900 | 14.900 | 1,459 |
| 2025-08-20 | 15.100 | 15.160 | 14.960 | 14.990 | 14.990 | 1,841 |
| 2025-08-19 | 15.220 | 15.400 | 14.980 | 15.040 | 15.040 | 1,536 |
| 2025-08-18 | 15.240 | 15.550 | 15.150 | 15.430 | 15.430 | 1,930 |
| 2025-08-15 | 15.280 | 15.280 | 15.000 | 15.050 | 15.050 | 1,609 |
| 2025-08-14 | 15.020 | 15.200 | 14.990 | 15.200 | 15.200 | 2,407 |
| 2025-08-13 | 15.430 | 15.430 | 15.020 | 15.150 | 15.150 | 1,948 |
| 2025-08-12 | 15.200 | 15.430 | 15.110 | 15.210 | 15.210 | 1,245 |
| 2025-08-11 | 15.020 | 15.360 | 15.020 | 15.120 | 15.120 | 1,513 |
| 2025-08-08 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 1,357 |
| 2025-08-07 | 15.340 | 15.360 | 15.020 | 15.100 | 15.100 | 1,602 |
| 2025-08-06 | 15.070 | 15.230 | 15.000 | 15.230 | 15.230 | 1,193 |
| 2025-08-05 | 15.100 | 15.100 | 15.000 | 15.070 | 15.070 | 883 |
| 2025-08-04 | 14.990 | 15.170 | 14.970 | 14.970 | 14.970 | 1,111 |
| 2025-08-01 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 1,681 |
| 2025-07-31 | 15.860 | 15.860 | 15.110 | 15.110 | 15.110 | 887 |
| 2025-07-30 | 15.220 | 15.700 | 15.220 | 15.430 | 15.430 | 1,233 |
| 2025-07-29 | 14.850 | 15.320 | 14.850 | 15.250 | 15.250 | 1,076 |
| 2025-07-28 | 15.170 | 15.170 | 14.800 | 14.940 | 14.940 | 1,236 |
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.