PRNR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 17.470 | 17.470 | 17.030 | 17.030 | 17.030 | 1,031 |
| 2025-04-25 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | 1,663 |
| 2025-04-24 | 17.490 | 17.730 | 17.320 | 17.320 | 17.320 | 813 |
| 2025-04-23 | 17.740 | 17.900 | 17.420 | 17.640 | 17.640 | 1,219 |
| 2025-04-22 | 17.120 | 17.870 | 17.000 | 17.870 | 17.870 | 1,186 |
| 2025-04-17 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 901 |
| 2025-04-16 | 17.800 | 17.800 | 17.160 | 17.160 | 17.160 | 1,372 |
| 2025-04-15 | 17.420 | 17.780 | 17.270 | 17.780 | 17.780 | 1,389 |
| 2025-04-14 | 17.100 | 17.490 | 17.100 | 17.180 | 17.180 | 976 |
| 2025-04-11 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 581 |
| 2025-04-10 | 17.270 | 17.270 | 16.790 | 17.020 | 17.020 | 1,053 |
| 2025-04-09 | 16.640 | 17.250 | 16.380 | 17.000 | 17.000 | 1,195 |
| 2025-04-08 | 16.670 | 16.990 | 16.350 | 16.350 | 16.350 | 754 |
| 2025-04-07 | 16.580 | 16.970 | 16.380 | 16.570 | 16.570 | 1,934 |
| 2025-04-04 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 1,827 |
| 2025-04-03 | 17.460 | 17.550 | 17.040 | 17.340 | 17.340 | 1,000 |
| 2025-04-02 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 961 |
| 2025-04-01 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 1,573 |
| 2025-03-31 | 16.750 | 16.810 | 16.540 | 16.560 | 16.560 | 453 |
| 2025-03-28 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | 861 |
| 2025-03-27 | 17.100 | 17.270 | 16.820 | 17.270 | 17.270 | 1,375 |
| 2025-03-26 | 17.400 | 17.400 | 16.900 | 16.900 | 16.900 | 662 |
| 2025-03-25 | 17.050 | 17.420 | 16.890 | 17.070 | 17.070 | 992 |
| 2025-03-24 | 17.330 | 17.810 | 17.090 | 17.100 | 17.100 | 1,082 |
| 2025-03-21 | 17.460 | 17.460 | 17.460 | 17.460 | 17.460 | 755 |
| 2025-03-20 | 17.990 | 17.990 | 17.310 | 17.310 | 17.310 | 1,495 |
| 2025-03-19 | 17.390 | 17.830 | 17.360 | 17.660 | 17.660 | 1,429 |
| 2025-03-18 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 1,557 |
| 2025-03-17 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 2,636 |
| 2025-03-14 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 2,040 |
| 2025-03-13 | 16.650 | 17.380 | 16.300 | 17.040 | 17.040 | 1,874 |
| 2025-03-12 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | 740 |
| 2025-03-11 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 687 |
| 2025-03-10 | 16.260 | 16.370 | 16.130 | 16.200 | 16.200 | 770 |
| 2025-03-07 | 16.310 | 16.310 | 16.310 | 16.310 | 16.310 | 1,370 |
| 2025-03-06 | 15.900 | 16.460 | 15.900 | 16.460 | 16.460 | 981 |
| 2025-03-05 | 16.300 | 16.380 | 16.020 | 16.190 | 16.190 | 856 |
| 2025-02-28 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 816 |
| 2025-02-27 | 16.070 | 16.630 | 16.070 | 16.280 | 16.280 | 1,007 |
| 2025-02-26 | 16.300 | 16.480 | 16.150 | 16.230 | 16.230 | 931 |
| 2025-02-25 | 16.550 | 16.780 | 16.060 | 16.230 | 16.230 | 1,210 |
| 2025-02-24 | 16.770 | 16.910 | 16.380 | 16.380 | 16.380 | 949 |
| 2025-02-21 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 1,093 |
| 2025-02-20 | 16.990 | 17.110 | 16.850 | 16.910 | 16.910 | 953 |
| 2025-02-19 | 17.130 | 17.130 | 16.730 | 16.810 | 16.810 | 1,923 |
| 2025-02-18 | 16.210 | 17.150 | 16.150 | 16.400 | 16.400 | 4,458 |
| 2025-02-17 | 16.440 | 16.680 | 16.440 | 16.510 | 16.510 | 1,647 |
| 2025-02-14 | 16.430 | 16.430 | 16.430 | 16.430 | 16.430 | 1,130 |
| 2025-02-13 | 16.150 | 16.160 | 15.920 | 15.920 | 15.920 | 464 |
| 2025-02-12 | 16.240 | 16.240 | 15.800 | 15.900 | 15.900 | 1,172 |
| 2025-02-11 | 16.030 | 16.420 | 16.030 | 16.170 | 16.170 | 1,045 |
| 2025-02-10 | 16.000 | 16.550 | 16.000 | 16.020 | 16.020 | 1,322 |
| 2025-02-07 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 1,244 |
| 2025-02-06 | 16.580 | 16.600 | 16.240 | 16.600 | 16.600 | 1,166 |
| 2025-02-05 | 16.260 | 16.600 | 16.110 | 16.280 | 16.280 | 997 |
| 2025-02-04 | 16.130 | 16.640 | 16.130 | 16.330 | 16.330 | 1,585 |
| 2025-02-03 | 15.700 | 16.430 | 15.700 | 16.210 | 16.210 | 2,084 |
| 2025-01-31 | 15.870 | 15.870 | 15.870 | 15.870 | 15.870 | 1,372 |
| 2025-01-30 | 15.970 | 16.210 | 15.880 | 15.880 | 15.880 | 2,477 |
| 2025-01-29 | 15.100 | 16.000 | 14.970 | 15.810 | 15.810 | 2,678 |
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.