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 | -0.39 | -1.01141078838 | 38.56 | 39.91 | 36.02 | 10251640 | 37.32047255 | CS |
| 4 | -3.29 | -7.93535938254 | 41.46 | 41.83 | 36.02 | 8406305 | 39.0164573 | CS |
| 12 | -2.24 | -5.5431823806 | 40.41 | 43.71 | 36.02 | 8971398 | 40.56719466 | CS |
| 26 | -9.28 | -19.5574288725 | 47.45 | 47.54 | 36.02 | 9206012 | 41.66131609 | CS |
| 52 | -6.83 | -15.1777777778 | 45 | 52.13 | 36.02 | 9062499 | 43.84083043 | CS |
| 156 | 10.17 | 36.3214285714 | 28 | 52.13 | 20.02 | 11912505 | 36.16257122 | CS |
| 260 | 30.29599988 | 384.759962132 | 7.87400012 | 52.13 | 1.82000003 | 11377697 | 29.67630177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 38.17 | -0.03 | -0.08 | 39.6 | 39.91 | 38.05 | 23939600 |
| 1740691740 | 38.2 | 2.03 | 5.61 | 36.84 | 38.39 | 36.6 | 16881300 |
| 1740605400 | 36.17 | -0.49 | -1.34 | 36.86 | 36.98 | 36.02 | 6946600 |
| 1740519000 | 36.66 | -0.07 | -0.19 | 36.8 | 37.43 | 36.66 | 9821300 |
| 1740432540 | 36.73 | -0.97 | -2.57 | 37.84 | 37.89 | 36.63 | 7270200 |
| 1740173400 | 37.7 | -0.83 | -2.15 | 38.56 | 38.85 | 37.44 | 10338800 |
| 1740087000 | 38.53 | -0.48 | -1.23 | 39.12 | 39.4 | 38.38 | 6647800 |
| 1740000540 | 39.01 | 0.01 | 0.03 | 39 | 39.67 | 38.77 | 8055800 |
| 1739914140 | 39 | -0.12 | -0.31 | 39.22 | 39.52 | 38.96 | 6443200 |
| 1739827800 | 39.12 | -0.31 | -0.79 | 39.32 | 39.89 | 38.91 | 5899300 |
| 1739568600 | 39.43 | 0.54 | 1.39 | 39.17 | 39.73 | 38.83 | 7550300 |
| 1739482140 | 38.89 | -0.62 | -1.57 | 39.16 | 39.31 | 38.61 | 18522200 |
| 1739395740 | 39.51 | -0.79 | -1.96 | 39.9 | 40.04 | 39.45 | 6820800 |
| 1739309400 | 40.3 | 0.3 | 0.75 | 40.4 | 40.41 | 39.88 | 6336600 |
| 1739222940 | 40 | 0.38 | 0.96 | 39.9 | 40.3 | 39.71 | 5817400 |
| 1738963800 | 39.62 | -0.95 | -2.34 | 40.8 | 40.82 | 39.62 | 9504100 |
| 1738877340 | 40.57 | 0.23 | 0.57 | 40.35 | 40.81 | 40.04 | 6182600 |
| 1738790940 | 40.34 | -0.89 | -2.16 | 41.38 | 41.6 | 40.34 | 7122600 |
| 1738704600 | 41.23 | 0 | 0.00 | 40.89 | 41.68 | 40.72 | 8540100 |
| 1738618200 | 41.23 | 0.24 | 0.59 | 41.1 | 41.55 | 40.87 | 6440800 |
| 1738358940 | 40.99 | -0.47 | -1.13 | 41.46 | 41.83 | 40.95 | 6984300 |
| 1738272540 | 41.46 | 1.04 | 2.57 | 40.64 | 41.68 | 40.52 | 6424500 |
| 1738186200 | 40.42 | -0.96 | -2.32 | 41.52 | 41.59 | 40.34 | 6869300 |
| 1738099740 | 41.38 | -0.72 | -1.71 | 42.13 | 42.32 | 41.32 | 4684000 |
| 1738013340 | 42.1 | 0.95 | 2.31 | 40.84 | 42.26 | 40.8 | 17190100 |
| 1737754200 | 41.15 | -0.33 | -0.80 | 41.48 | 41.65 | 41.06 | 4946600 |
| 1737667740 | 41.48 | -0.97 | -2.29 | 42.56 | 42.69 | 40.95 | 11785100 |
| 1737581400 | 42.45 | -0.27 | -0.63 | 42.74 | 43.02 | 42.21 | 6311900 |
| 1737495000 | 42.72 | 0.03 | 0.07 | 41.98 | 42.86 | 41.98 | 5448600 |
| 1737408600 | 42.69 | -0.02 | -0.05 | 42.7 | 43.17 | 42.58 | 6034500 |
| 1737149400 | 42.71 | 0.74 | 1.76 | 42.14 | 42.76 | 41.36 | 9191400 |
| 1737062940 | 41.97 | -1.03 | -2.40 | 42.78 | 42.83 | 41.17 | 9431800 |
| 1736976540 | 43 | 0.8 | 1.90 | 42.5 | 43.42 | 42.16 | 21985700 |
| 1736890140 | 42.2 | -0.33 | -0.78 | 42.41 | 42.58 | 42.09 | 10267700 |
| 1736803740 | 42.53 | -0.1 | -0.23 | 43.09 | 43.54 | 42.5 | 9702500 |
| 1736544540 | 42.63 | 0.67 | 1.60 | 42.88 | 43.71 | 42.46 | 16997900 |
| 1736458140 | 41.96 | 0.56 | 1.35 | 41.38 | 42.04 | 41.38 | 5875300 |
| 1736371740 | 41.4 | -0.23 | -0.55 | 41.79 | 42.25 | 41.13 | 13768900 |
| 1736285400 | 41.63 | 0.65 | 1.59 | 41.33 | 42.14 | 41.11 | 6776100 |
| 1736198940 | 40.98 | 0.36 | 0.89 | 41.3 | 41.95 | 40.98 | 7626900 |
| 1735939740 | 40.62 | -0.15 | -0.37 | 41.26 | 41.26 | 40.38 | 8415700 |
| 1735853400 | 40.77 | 0.62 | 1.54 | 40.31 | 41.38 | 40.21 | 7288200 |
| 1735594200 | 40.15 | 0.24 | 0.60 | 40.15 | 40.65 | 39.81 | 8758200 |
| 1735334940 | 39.91 | 0.01 | 0.03 | 40.18 | 40.61 | 39.82 | 4594400 |
| 1735248540 | 39.9 | 0.65 | 1.66 | 39.36 | 40.45 | 39.25 | 5144000 |
| 1734989340 | 39.25 | -1.02 | -2.53 | 39.8 | 40.15 | 38.8 | 7762600 |
| 1734730200 | 40.27 | 0.59 | 1.49 | 39.5 | 40.44 | 39.43 | 14246000 |
| 1734643800 | 39.68 | -0.24 | -0.60 | 40.1 | 40.46 | 39.68 | 8234300 |
| 1734557400 | 39.92 | -1.4 | -3.39 | 41.3 | 41.53 | 39.38 | 13032300 |
| 1734470940 | 41.32 | 0.17 | 0.41 | 40.94 | 41.84 | 40.9 | 9945100 |
| 1734384540 | 41.15 | -0.35 | -0.84 | 41.38 | 41.79 | 41.14 | 7044900 |
| 1734125340 | 41.5 | 0.45 | 1.10 | 41.25 | 41.68 | 41 | 9475000 |
| 1734039000 | 41.05 | -0.94 | -2.24 | 41.76 | 42.14 | 40.95 | 8972100 |
| 1733952540 | 41.99 | 1.94 | 4.84 | 40.36 | 42.48 | 40.2 | 18755300 |
| 1733866140 | 40.05 | 0.15 | 0.38 | 40.14 | 40.74 | 40.03 | 6648900 |
| 1733779740 | 39.9 | 0.2 | 0.50 | 40.05 | 40.41 | 39.8 | 5654700 |
| 1733520600 | 39.7 | -0.96 | -2.36 | 40.41 | 40.42 | 39.67 | 6322200 |
| 1733434200 | 40.66 | 0.95 | 2.39 | 39.78 | 41.05 | 39.7 | 7574800 |
| 1733347800 | 39.71 | -1.1 | -2.70 | 40.44 | 40.78 | 39.63 | 8817400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
