PRIO S.A (PRIO3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.41 | -4.85789155412 | 49.61 | 49.65 | 46.51 | 7438840 | 47.49049884 | CS |
| 4 | -0.42 | -0.881982360353 | 47.62 | 50.12 | 43.15 | 9435595 | 47.17892362 | CS |
| 12 | 5.51 | 13.2165987047 | 41.69 | 50.12 | 39.29 | 8626730 | 44.71047257 | CS |
| 26 | 1.64 | 3.59964881475 | 45.56 | 52.13 | 39.29 | 8920554 | 46.02940926 | CS |
| 52 | 0.79 | 1.70221934928 | 46.41 | 52.13 | 39.29 | 9257157 | 46.07835084 | CS |
| 156 | 28.45 | 151.733333333 | 18.75 | 52.13 | 17.67 | 14117578 | 32.09673628 | CS |
| 260 | 44.14999995 | 1447.54095824 | 3.05000005 | 52.13 | 1.82000003 | 10649235 | 28.206536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 47.17 | 0.13 | 0.28 | 47.52 | 47.6 | 46.91 | 5835000 |
| 1724362140 | 47.04 | 0.16 | 0.34 | 46.7 | 47.2 | 46.51 | 6618100 |
| 1724275740 | 46.88 | -0.99 | -2.07 | 47.82 | 48.17 | 46.7 | 6719700 |
| 1724189340 | 47.87 | -0.18 | -0.37 | 47.93 | 48.2 | 47.32 | 6272600 |
| 1724102940 | 48.05 | -1.14 | -2.32 | 49.61 | 49.65 | 47.64 | 11748800 |
| 1723843800 | 49.19 | 0.29 | 0.59 | 48.25 | 49.71 | 47.75 | 12667300 |
| 1723757340 | 48.9 | -0.79 | -1.59 | 49.85 | 50.12 | 48.73 | 8509100 |
| 1723671000 | 49.69 | 0.66 | 1.35 | 49.25 | 49.89 | 48.85 | 8594400 |
| 1723584600 | 49.03 | 0.43 | 0.88 | 49 | 49.43 | 48.48 | 9328000 |
| 1723498200 | 48.6 | 0.87 | 1.82 | 48 | 48.89 | 47.71 | 8594700 |
| 1723239000 | 47.73 | 1.19 | 2.56 | 48.1 | 49.15 | 47.7 | 14570900 |
| 1723152600 | 46.54 | 1.55 | 3.45 | 44.99 | 46.54 | 44.55 | 7248500 |
| 1723066200 | 44.99 | 1.82 | 4.22 | 45.06 | 45.39 | 44.16 | 10034100 |
| 1722979740 | 43.17 | -1.96 | -4.34 | 43.95 | 44.39 | 43.15 | 14374200 |
| 1722893400 | 45.13 | -0.9 | -1.96 | 44.6 | 45.56 | 44.49 | 12706200 |
| 1722634200 | 46.03 | -1.83 | -3.82 | 47.8 | 48.01 | 45.82 | 11807000 |
| 1722547800 | 47.86 | -0.21 | -0.44 | 48.41 | 49.15 | 47.52 | 10627700 |
| 1722461400 | 48.07 | 1.06 | 2.25 | 47.96 | 48.2 | 47.31 | 6846100 |
| 1722374940 | 47.01 | -0.24 | -0.51 | 47.28 | 48.17 | 46.81 | 5952200 |
| 1722288600 | 47.25 | -0.25 | -0.53 | 47.62 | 48.68 | 46.91 | 9657300 |
| 1722029400 | 47.5 | 1.67 | 3.64 | 45.88 | 47.89 | 45.82 | 10334500 |
| 1721943000 | 45.83 | -0.15 | -0.33 | 45.5 | 45.95 | 45.21 | 6850300 |
| 1721856600 | 45.98 | 2.29 | 5.24 | 43.99 | 46.28 | 43.81 | 17071600 |
| 1721770140 | 43.69 | -0.75 | -1.69 | 44.5 | 44.6 | 43.62 | 6027800 |
| 1721683800 | 44.44 | -0.81 | -1.79 | 45.25 | 45.37 | 44.44 | 3373100 |
| 1721424600 | 45.25 | -0.25 | -0.55 | 45.48 | 45.76 | 45.11 | 4086600 |
| 1721338200 | 45.5 | -0.62 | -1.34 | 46.12 | 46.75 | 45.09 | 5685900 |
| 1721251800 | 46.12 | 0.63 | 1.38 | 45.8 | 46.17 | 45.62 | 4098800 |
| 1721165340 | 45.49 | -0.98 | -2.11 | 46.16 | 46.41 | 45.44 | 4076900 |
| 1721079000 | 46.47 | 0.9 | 1.97 | 45.59 | 46.82 | 45.55 | 6804700 |
| 1720819800 | 45.57 | 0.28 | 0.62 | 45.38 | 45.98 | 45.38 | 4764200 |
| 1720733400 | 45.29 | -0.11 | -0.24 | 45.48 | 45.77 | 44.88 | 4618500 |
| 1720647000 | 45.4 | -0.02 | -0.04 | 45.41 | 45.9 | 44.8 | 5999800 |
| 1720560540 | 45.42 | 0.13 | 0.29 | 45.16 | 45.65 | 44.74 | 3407400 |
| 1720474200 | 45.29 | -1.21 | -2.60 | 46.37 | 46.65 | 45.05 | 5701500 |
| 1720215000 | 46.5 | 0.06 | 0.13 | 46.35 | 46.66 | 45.88 | 5457000 |
| 1720128540 | 46.44 | 0.37 | 0.80 | 45.95 | 46.86 | 45.43 | 6500100 |
| 1720042200 | 46.07 | 0.39 | 0.85 | 45.94 | 46.67 | 45.86 | 6273900 |
| 1719955800 | 45.68 | 0.4 | 0.88 | 45.36 | 46.3 | 45.17 | 13677400 |
| 1719869400 | 45.28 | 1.52 | 3.47 | 43.83 | 45.54 | 43.76 | 10743700 |
| 1719610200 | 43.76 | 0.45 | 1.04 | 43.32 | 44.15 | 43.15 | 7319600 |
| 1719523800 | 43.31 | 0.25 | 0.58 | 43.48 | 43.66 | 42.56 | 7702200 |
| 1719437400 | 43.06 | 1.11 | 2.65 | 41.89 | 43.39 | 41.7 | 9293500 |
| 1719351000 | 41.95 | -0.16 | -0.38 | 42.11 | 42.25 | 41.57 | 4268600 |
| 1719264600 | 42.11 | 0.81 | 1.96 | 41.42 | 42.28 | 41.25 | 5047900 |
| 1719005400 | 41.3 | 0.23 | 0.56 | 40.99 | 41.75 | 40.9 | 13306900 |
| 1718918940 | 41.07 | -0.34 | -0.82 | 41.65 | 41.9 | 40.88 | 5760700 |
| 1718832540 | 41.41 | 0.31 | 0.75 | 41.11 | 41.55 | 40.67 | 5727900 |
| 1718746200 | 41.1 | -0.56 | -1.34 | 41.7 | 42.05 | 41.09 | 12016700 |
| 1718659800 | 41.66 | -0.4 | -0.95 | 41.89 | 42.3 | 41.26 | 7691000 |
| 1718400600 | 42.06 | 0.23 | 0.55 | 42.05 | 42.33 | 41.71 | 8681800 |
| 1718314200 | 41.83 | -0.78 | -1.83 | 42.61 | 42.96 | 41.78 | 9571500 |
| 1718227800 | 42.61 | 0.08 | 0.19 | 42.9 | 43.5 | 42.51 | 16493300 |
| 1718141400 | 42.53 | 1.85 | 4.55 | 41.05 | 42.78 | 40.94 | 13455800 |
| 1718055000 | 40.68 | 0.79 | 1.98 | 40.03 | 41.45 | 39.95 | 11089200 |
| 1717795800 | 39.89 | -0.21 | -0.52 | 39.71 | 40.57 | 39.49 | 9649200 |
| 1717709400 | 40.1 | 0.05 | 0.12 | 39.87 | 40.49 | 39.79 | 8533400 |
| 1717622940 | 40.05 | -0.84 | -2.05 | 41.1 | 41.68 | 39.89 | 13685100 |
| 1717536600 | 40.89 | -0.13 | -0.32 | 40.6 | 41.1 | 39.29 | 18263500 |
| 1717450200 | 41.02 | -0.52 | -1.25 | 41.69 | 41.94 | 40.71 | 5780400 |
| 1717191000 | 41.54 | -0.79 | -1.87 | 42.11 | 42.58 | 41.39 | 13169200 |
| 1717018140 | 42.33 | -0.85 | -1.97 | 43.15 | 43.16 | 41.95 | 9847700 |
| 1716931740 | 43.18 | -0.42 | -0.96 | 44.19 | 44.35 | 43.08 | 7199400 |
| 1716845340 | 43.6 | 0.14 | 0.32 | 43.64 | 43.94 | 43.51 | 4392900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
