PRNR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	20.900	20.900	20.240	20.710	20.710	3,479
2026-10-06	19.950	20.890	19.950	20.770	20.770	3,090
2026-10-05	20.010	20.690	19.720	20.290	20.290	6,170
2026-10-02	18.810	18.810	18.810	18.810	18.810	2,800
2026-10-01	18.850	18.880	18.060	18.620	18.620	2,606
2026-09-30	18.950	18.950	18.950	18.950	18.950	0
2026-09-28	19.100	19.440	18.590	18.870	18.870	1,505
2026-09-25	19.080	19.080	19.080	19.080	19.080	1,533
2026-09-24	19.400	19.450	18.770	19.050	19.050	845
2026-09-23	18.500	19.380	18.500	19.380	19.380	2,091
2026-09-22	19.000	19.170	18.780	19.040	19.040	1,624
2026-09-21	18.130	19.170	18.130	19.170	19.170	2,440
2026-09-18	17.790	17.790	17.790	17.790	17.790	1,779
2026-09-17	17.800	18.150	17.630	17.630	17.630	1,534
2026-09-16	17.600	17.990	17.550	17.890	17.890	2,035
2026-09-15	17.940	18.000	17.660	17.670	17.670	1,730
2026-09-14	18.100	18.100	17.490	17.730	17.730	2,210
2026-09-11	18.290	18.290	18.290	18.290	18.290	1,701
2026-09-10	17.500	18.430	17.500	18.330	18.330	2,561
2026-09-09	18.000	18.260	17.680	17.840	17.840	1,832
2026-09-08	17.990	18.450	17.840	18.090	18.090	2,830
2026-09-04	17.850	17.850	17.850	17.850	17.850	2,332
2026-09-03	18.400	18.840	18.070	18.350	18.350	1,942
2026-09-02	17.930	18.560	17.740	18.220	18.220	2,740
2026-09-01	17.320	18.090	17.320	17.610	17.610	2,205
2026-08-31	17.580	17.950	17.550	17.630	17.630	1,703
2026-08-28	17.710	17.710	17.710	17.710	17.710	1,540
2026-08-27	17.240	17.660	17.140	17.500	17.500	1,399
2026-08-26	16.810	17.600	16.810	17.600	17.600	1,893
2026-08-25	16.450	17.240	16.450	17.000	17.000	2,484
2026-08-24	16.970	16.970	16.260	16.620	16.620	2,213
2026-08-21	16.630	16.630	16.630	16.630	16.630	1,773
2026-08-20	16.550	16.550	16.030	16.030	16.030	2,084
2026-08-19	16.250	16.990	16.250	16.450	16.450	1,796
2026-08-18	16.560	16.680	16.180	16.180	16.180	2,661
2026-08-17	16.500	16.740	15.950	16.740	16.740	3,100
2026-08-14	16.610	16.610	16.610	16.610	16.610	4,105
2026-08-13	17.110	17.240	16.910	16.990	16.990	2,183
2026-08-12	17.300	17.300	16.600	17.090	17.090	3,235
2026-08-11	18.420	18.590	17.080	17.480	17.480	4,702
2026-08-10	18.410	19.100	18.270	18.450	18.450	1,808
2026-08-07	18.380	18.380	18.380	18.380	18.380	1,862
2026-08-06	18.990	18.990	18.220	18.310	18.310	2,501
2026-08-05	19.140	19.630	18.600	18.800	18.800	3,397
2026-08-04	19.450	19.910	19.380	19.390	19.390	2,147
2026-08-03	19.500	19.840	19.360	19.520	19.520	2,031
2026-07-31	19.760	19.760	19.760	19.760	19.760	2,673
2026-07-30	19.120	19.450	18.730	19.450	19.450	1,613
2026-07-29	19.180	19.180	18.750	18.920	18.920	1,751
2026-07-28	19.010	19.390	18.930	19.200	19.200	2,714
2026-07-27	18.780	19.190	18.750	18.980	18.980	2,007
2026-07-24	18.780	18.780	18.780	18.780	18.780	1,603
2026-07-23	18.100	18.700	18.100	18.360	18.360	960
2026-07-22	17.900	18.680	17.900	18.420	18.420	1,855
2026-07-21	18.430	18.480	17.910	18.310	18.310	2,759
2026-07-20	18.570	18.710	18.370	18.370	18.370	2,029
2026-07-17	18.750	18.750	18.750	18.750	18.750	2,559
2026-07-16	18.880	18.950	18.670	18.670	18.670	1,941
2026-07-15	18.890	19.350	18.690	18.800	18.800	2,658
2026-07-14	18.990	19.380	18.970	19.060	19.060	1,860

Page 1 of 4 · 240 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.