PRIO S.A (PRIO3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.897435897436 | 39 | 41.05 | 38.58 | 7858420 | 39.75658066 | CS |
| 4 | -4.17 | -9.58180147059 | 43.52 | 43.67 | 38.58 | 8339875 | 40.98563753 | CS |
| 12 | -8.47 | -17.7122542869 | 47.82 | 48.49 | 38.58 | 9379602 | 43.34028561 | CS |
| 26 | -7.93 | -16.7724196277 | 47.28 | 50.12 | 38.58 | 9175738 | 44.08291498 | CS |
| 52 | -6.98 | -15.0658320742 | 46.33 | 52.13 | 38.58 | 9368174 | 45.12899989 | CS |
| 156 | 14.98 | 61.469019286 | 24.37 | 52.13 | 18.49 | 13070892 | 33.78691226 | CS |
| 260 | 35.48799994 | 918.902107423 | 3.86200006 | 52.13 | 1.82000003 | 11035598 | 28.89304036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 39.2 | -0.11 | -0.28 | 39.5 | 39.67 | 39.2 | 5359800 |
| 1731360540 | 39.31 | 0.34 | 0.87 | 38.85 | 39.73 | 38.58 | 7588100 |
| 1731101400 | 38.97 | -0.94 | -2.36 | 39.64 | 39.94 | 38.82 | 8746600 |
| 1731014940 | 39.91 | -0.98 | -2.40 | 40.61 | 40.8 | 39.73 | 6830300 |
| 1730928600 | 40.89 | 0.56 | 1.39 | 39 | 41.05 | 38.85 | 10767300 |
| 1730842200 | 40.33 | -0.55 | -1.35 | 40.9 | 41.07 | 39.96 | 6951400 |
| 1730755800 | 40.88 | 1.06 | 2.66 | 40.35 | 41.34 | 40.33 | 8831200 |
| 1730496600 | 39.82 | -1 | -2.45 | 41.36 | 41.46 | 39.65 | 11396600 |
| 1730410200 | 40.82 | -0.31 | -0.75 | 41.21 | 41.44 | 40.64 | 6093700 |
| 1730323800 | 41.13 | 0.65 | 1.61 | 40.99 | 41.56 | 40.9 | 7512600 |
| 1730237340 | 40.48 | -0.5 | -1.22 | 41.25 | 41.39 | 39.91 | 10578200 |
| 1730151000 | 40.98 | -0.67 | -1.61 | 40.5 | 41.12 | 40.25 | 8981800 |
| 1729891800 | 41.65 | -0.36 | -0.86 | 42.15 | 42.39 | 41.36 | 11594500 |
| 1729805400 | 42.01 | 0.83 | 2.02 | 41.44 | 42.11 | 41.07 | 5842600 |
| 1729719000 | 41.18 | -0.52 | -1.25 | 41.43 | 41.75 | 40.91 | 7279100 |
| 1729632600 | 41.7 | -0.2 | -0.48 | 41.89 | 42.1 | 41.51 | 6346500 |
| 1729546140 | 41.9 | -0.21 | -0.50 | 42.8 | 42.89 | 41.54 | 7636500 |
| 1729287000 | 42.11 | -0.55 | -1.29 | 42.76 | 42.99 | 42.1 | 7438000 |
| 1729200540 | 42.66 | -0.15 | -0.35 | 42.81 | 42.96 | 42.3 | 6291500 |
| 1729114140 | 42.81 | -0.6 | -1.38 | 43.52 | 43.67 | 42.52 | 14731200 |
| 1729027740 | 43.41 | 0.14 | 0.32 | 42.09 | 43.45 | 41.99 | 14721000 |
| 1728941340 | 43.27 | -0.98 | -2.21 | 43.7 | 44.26 | 43.22 | 6855600 |
| 1728682200 | 44.25 | -0.56 | -1.25 | 44.51 | 44.75 | 44.1 | 6111300 |
| 1728595740 | 44.81 | 1 | 2.28 | 44.1 | 45.07 | 44 | 8212800 |
| 1728509400 | 43.81 | -0.32 | -0.73 | 44.21 | 44.32 | 43.55 | 7025100 |
| 1728422940 | 44.13 | -1.43 | -3.14 | 44.17 | 44.76 | 43.89 | 10103800 |
| 1728336600 | 45.56 | 0.91 | 2.04 | 44.9 | 45.56 | 44.77 | 8776000 |
| 1728077400 | 44.65 | 0.15 | 0.34 | 44.71 | 44.9 | 44.02 | 6191300 |
| 1727991000 | 44.5 | 0.62 | 1.41 | 44.11 | 44.92 | 43.78 | 17512900 |
| 1727904540 | 43.88 | -0.47 | -1.06 | 45.15 | 45.68 | 43.85 | 12362900 |
| 1727818200 | 44.35 | 1 | 2.31 | 43 | 44.77 | 42.85 | 14348300 |
| 1727731800 | 43.35 | -0.2 | -0.46 | 43.84 | 44.02 | 43.07 | 7495300 |
| 1727472600 | 43.55 | 0.65 | 1.52 | 43.3 | 44.13 | 42.69 | 17556800 |
| 1727386140 | 42.9 | -1.92 | -4.28 | 43.82 | 43.91 | 42.46 | 19259000 |
| 1727299740 | 44.82 | -1.83 | -3.92 | 46.45 | 46.86 | 44.67 | 11205500 |
| 1727213400 | 46.65 | 2.09 | 4.69 | 45.52 | 46.65 | 45.31 | 16471400 |
| 1727127000 | 44.56 | 0.34 | 0.77 | 44.15 | 45.01 | 43.92 | 7127500 |
| 1726867800 | 44.22 | 0.42 | 0.96 | 43.7 | 44.3 | 43.21 | 9640300 |
| 1726781400 | 43.8 | 0.6 | 1.39 | 44.06 | 44.37 | 42.92 | 18023900 |
| 1726695000 | 43.2 | -0.23 | -0.53 | 43.1 | 43.7 | 42.7 | 5650800 |
| 1726608600 | 43.43 | 0.55 | 1.28 | 42.69 | 43.43 | 42.52 | 4459400 |
| 1726522200 | 42.88 | -0.59 | -1.36 | 43.6 | 43.8 | 42.74 | 5378100 |
| 1726263000 | 43.47 | 1.17 | 2.77 | 42.84 | 43.89 | 42.73 | 7557600 |
| 1726176540 | 42.3 | -0.27 | -0.63 | 42.78 | 43.23 | 42 | 7271700 |
| 1726090140 | 42.57 | 0.16 | 0.38 | 42.41 | 43.28 | 42.2 | 11336200 |
| 1726003740 | 42.41 | 0.45 | 1.07 | 41.5 | 42.47 | 40.54 | 15623900 |
| 1725917400 | 41.96 | -0.52 | -1.22 | 42.66 | 42.77 | 41.92 | 8396000 |
| 1725658200 | 42.48 | -1.16 | -2.66 | 43.64 | 43.87 | 42.4 | 8339900 |
| 1725571800 | 43.64 | -0.14 | -0.32 | 43.96 | 44.21 | 43.51 | 12255300 |
| 1725485400 | 43.78 | -0.63 | -1.42 | 44.53 | 44.95 | 43.7 | 12726500 |
| 1725399000 | 44.41 | -2.33 | -4.99 | 46.35 | 46.44 | 44.26 | 17873200 |
| 1725312600 | 46.74 | -0.1 | -0.21 | 46.8 | 47.12 | 46.27 | 3748700 |
| 1725053400 | 46.84 | 0.23 | 0.49 | 46.66 | 46.98 | 46.04 | 9825900 |
| 1724967000 | 46.61 | -0.79 | -1.67 | 47.25 | 47.44 | 46.41 | 5975100 |
| 1724880600 | 47.4 | -0.42 | -0.88 | 47.45 | 47.54 | 46.66 | 7539300 |
| 1724794140 | 47.82 | 0.62 | 1.31 | 47.25 | 47.89 | 47.05 | 6706800 |
| 1724707740 | 47.2 | 0.03 | 0.06 | 47.61 | 48.49 | 47.18 | 7140700 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
