PRNR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.150	15.150	15.150	15.150	15.150	594
2025-07-24	15.060	15.060	14.890	15.050	15.050	1,276
2025-07-23	14.970	15.050	14.900	15.050	15.050	1,193
2025-07-22	14.930	15.140	14.930	15.140	15.140	846
2025-07-21	15.180	15.250	14.990	15.180	15.180	1,461
2025-07-18	15.080	15.080	15.080	15.080	15.080	2,307
2025-07-17	15.570	15.580	15.270	15.480	15.480	992
2025-07-16	15.260	15.500	15.250	15.500	15.500	864
2025-07-15	15.350	15.440	15.230	15.250	15.250	1,013
2025-07-14	15.520	15.560	15.260	15.260	15.260	1,323
2025-07-11	15.520	15.520	15.520	15.520	15.520	800
2025-07-10	15.500	15.580	15.380	15.550	15.550	1,171
2025-07-09	15.740	15.790	15.550	15.550	15.550	1,274
2025-07-08	15.340	15.780	15.150	15.740	15.740	1,222
2025-07-07	15.680	15.680	15.170	15.170	15.170	2,077
2025-07-04	15.910	15.910	15.910	15.910	15.910	2,418
2025-07-03	15.380	15.590	15.160	15.390	15.390	1,902
2025-07-02	15.250	15.440	15.060	15.290	15.290	3,080
2025-07-01	15.050	15.340	15.040	15.230	15.230	1,545
2025-06-30	14.660	15.320	14.600	15.050	15.050	1,353
2025-06-27	14.670	14.670	14.670	14.670	14.670	1,108
2025-06-26	14.890	15.060	14.780	14.820	14.820	647
2025-06-25	14.920	15.020	14.710	14.750	14.750	1,014
2025-06-24	15.100	15.220	14.850	14.980	14.980	950
2025-06-23	14.880	15.100	14.800	14.950	14.950	1,235
2025-06-20	15.010	15.010	15.010	15.010	15.010	1,117
2025-06-18	14.840	14.840	14.840	14.840	14.840	1,222
2025-06-17	15.380	15.500	14.900	15.090	15.090	1,396
2025-06-16	15.500	15.500	15.070	15.070	15.070	936
2025-06-13	15.180	15.180	15.180	15.180	15.180	1,149
2025-06-12	15.490	15.660	15.260	15.490	15.490	1,273
2025-06-11	15.610	15.830	15.500	15.500	15.500	1,024
2025-06-10	15.660	15.980	15.550	15.600	15.600	1,103
2025-06-09	15.830	15.890	15.550	15.780	15.780	1,810
2025-06-06	15.610	15.610	15.610	15.610	15.610	1,603
2025-06-05	16.000	16.100	15.680	15.700	15.700	1,461
2025-06-04	15.920	16.370	15.900	16.240	16.240	1,274
2025-06-03	15.980	15.980	15.980	15.980	15.980	990
2025-06-02	16.060	16.060	16.060	16.060	16.060	1,624
2025-05-30	16.230	16.230	16.230	16.230	16.230	1,846
2025-05-29	16.270	16.270	16.270	16.270	16.270	1,552
2025-05-28	16.700	16.700	16.150	16.440	16.440	2,057
2025-05-27	16.420	16.770	16.420	16.470	16.470	692
2025-05-26	16.720	16.720	16.240	16.450	16.450	929
2025-05-23	16.550	16.550	16.550	16.550	16.550	1,272
2025-05-22	16.620	16.910	16.310	16.310	16.310	1,301
2025-05-21	16.980	17.130	16.420	16.500	16.500	1,029
2025-05-20	16.540	16.950	16.540	16.850	16.850	780
2025-05-19	16.730	17.270	16.700	16.730	16.730	1,512
2025-05-16	16.990	16.990	16.990	16.990	16.990	1,938
2025-05-15	15.910	16.860	15.910	16.440	16.440	1,601
2025-05-14	16.090	16.090	16.090	16.090	16.090	1,679
2025-05-13	16.340	16.340	16.340	16.340	16.340	1,176
2025-05-12	16.590	16.590	16.120	16.350	16.350	1,444
2025-05-09	16.310	16.310	16.310	16.310	16.310	0
2025-05-06	16.390	16.530	16.060	16.140	16.140	1,573
2025-05-05	16.310	16.310	16.310	16.310	16.310	1,901
2025-05-02	16.570	16.570	16.570	16.570	16.570	1,863
2025-04-30	16.870	16.870	16.870	16.870	16.870	933
2025-04-29	17.280	17.340	16.950	16.950	16.950	823

← NewerPage 6 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.