PRNR3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	15.000	15.090	14.850	15.060	15.060	1,166
2025-01-27	14.250	15.000	14.050	14.840	14.840	2,611
2025-01-24	14.240	14.240	14.240	14.240	14.240	1,722
2025-01-23	13.800	13.910	13.460	13.460	13.460	1,458
2025-01-22	13.730	13.940	13.460	13.940	13.940	2,042
2025-01-21	13.610	13.610	13.370	13.430	13.430	943
2025-01-20	13.590	13.590	13.060	13.060	13.060	1,297
2025-01-17	13.610	13.610	13.610	13.610	13.610	1,089
2025-01-16	13.650	13.680	13.390	13.390	13.390	1,064
2025-01-15	13.310	13.680	13.300	13.510	13.510	2,450
2025-01-14	12.890	13.290	12.510	13.290	13.290	2,003
2025-01-13	12.810	13.110	12.810	12.850	12.850	894
2025-01-10	12.810	12.810	12.810	12.810	12.810	2,979
2025-01-09	13.450	13.450	13.070	13.250	13.250	1,214
2025-01-08	13.280	13.280	13.060	13.260	13.260	1,354
2025-01-07	13.320	13.550	12.750	13.290	13.290	2,365
2025-01-06	13.000	13.150	12.870	12.960	12.960	1,432
2025-01-03	13.060	13.060	13.060	13.060	13.060	2,278
2025-01-02	13.410	13.410	12.990	13.100	13.100	1,588
2024-12-30	13.000	13.000	13.000	13.000	13.000	1,037
2024-12-27	13.320	13.320	13.320	13.320	13.320	1,129
2024-12-26	12.930	13.180	12.900	12.900	12.900	1,173
2024-12-23	13.010	13.010	13.010	13.010	13.010	1,035
2024-12-20	13.610	13.610	13.610	13.610	13.610	991
2024-12-19	12.990	13.250	12.820	13.250	13.250	1,621
2024-12-18	13.650	13.650	12.690	12.690	12.690	2,492
2024-12-17	13.680	13.680	13.180	13.180	13.180	1,105
2024-12-16	13.400	13.680	13.370	13.460	13.460	1,666
2024-12-13	13.220	13.220	13.220	13.220	13.220	2,592
2024-12-12	14.250	14.250	13.590	13.640	13.640	1,592
2024-12-11	13.990	14.200	13.800	14.200	14.200	1,328

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.