Priner Servicos Industriais S.A. (PRNR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 9.10299003322 | 15.05 | 16.72 | 14.84 | 491540 | 15.96539081 | CS |
| 4 | 3.15 | 23.7377543331 | 13.27 | 16.72 | 12.85 | 348342 | 14.70414006 | CS |
| 12 | 1.95 | 13.4761575674 | 14.47 | 16.72 | 12.79 | 392415 | 14.16116088 | CS |
| 26 | 6.16 | 60.0389863548 | 10.26 | 16.72 | 9.96 | 367545 | 13.49983575 | CS |
| 52 | 4.74 | 40.5821917808 | 11.68 | 16.72 | 9.75 | 361107 | 12.63562301 | CS |
| 156 | 9.66 | 142.899408284 | 6.76 | 16.72 | 5.01 | 251096 | 10.44290971 | CS |
| 260 | 2.37 | 16.8683274021 | 14.05 | 16.72 | 5.01 | 239516 | 10.11848877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 16.42 | -0.11 | -0.67 | 16.61 | 16.719999 | 16.23 | 204400 |
| 1738618200 | 16.53 | 0.51 | 3.18 | 16.05 | 16.53 | 15.8 | 338000 |
| 1738358940 | 16.02 | 0.02 | 0.12 | 16.01 | 16.14 | 15.9 | 612700 |
| 1738272540 | 16 | 0.06 | 0.38 | 15.97 | 16.239999 | 15.88 | 439400 |
| 1738186200 | 15.94 | 0.83 | 5.49 | 15.1 | 15.99 | 14.87 | 811700 |
| 1738099740 | 15.11 | 0.11 | 0.73 | 15.05 | 15.11 | 14.84 | 255900 |
| 1738013340 | 15 | 0.75 | 5.26 | 14.35 | 15 | 14.13 | 1148100 |
| 1737754200 | 14.25 | 0.58 | 4.24 | 13.8 | 14.25 | 13.56 | 532500 |
| 1737667740 | 13.67 | -0.13 | -0.94 | 13.81 | 13.93 | 13.56 | 223700 |
| 1737581400 | 13.8 | 0.35 | 2.60 | 13.61 | 13.84 | 13.44 | 308700 |
| 1737495000 | 13.45 | -0.12 | -0.88 | 13.49 | 13.53 | 13.34 | 104900 |
| 1737408600 | 13.57 | -0.01 | -0.07 | 13.41 | 13.57 | 13.3 | 125900 |
| 1737149400 | 13.58 | 0 | 0.00 | 13.58 | 13.63 | 13.28 | 226700 |
| 1737062940 | 13.58 | -0.17 | -1.24 | 13.68 | 13.73 | 13.41 | 138400 |
| 1736976540 | 13.75 | 0.44 | 3.31 | 13.45 | 13.75 | 13.27 | 317100 |
| 1736890140 | 13.31 | 0.34 | 2.62 | 13.13 | 13.31 | 12.95 | 176600 |
| 1736803740 | 12.97 | -0.02 | -0.15 | 12.92 | 13.19 | 12.9 | 184500 |
| 1736544540 | 12.99 | -0.36 | -2.70 | 13.34 | 13.34 | 12.85 | 184600 |
| 1736458140 | 13.35 | 0.2 | 1.52 | 13.19 | 13.44 | 13.08 | 247800 |
| 1736371740 | 13.15 | -0.24 | -1.79 | 13.65 | 13.65 | 13.05 | 158500 |
| 1736285400 | 13.39 | 0.38 | 2.92 | 13.27 | 13.57 | 13.17 | 391500 |
| 1736198940 | 13.01 | 0.01 | 0.08 | 12.92 | 13.15 | 12.87 | 389700 |
| 1735939740 | 13 | -0.15 | -1.14 | 13.18 | 13.57 | 13 | 1521100 |
| 1735853400 | 13.15 | -0.26 | -1.94 | 13.46 | 13.46 | 12.97 | 449000 |
| 1735594200 | 13.41 | -0.05 | -0.37 | 13.46 | 13.48 | 13.27 | 294900 |
| 1735334940 | 13.46 | 0.35 | 2.67 | 13.4 | 13.46 | 13.19 | 481600 |
| 1735248540 | 13.11 | -0.09 | -0.68 | 13.16 | 13.16 | 12.93 | 266900 |
| 1734989340 | 13.2 | -0.34 | -2.51 | 13.38 | 13.38 | 12.98 | 378900 |
| 1734730200 | 13.54 | 0.34 | 2.58 | 13.07 | 13.55 | 13 | 385100 |
| 1734643800 | 13.2 | 0.21 | 1.62 | 12.95 | 13.2 | 12.83 | 574300 |
| 1734557400 | 12.99 | -0.42 | -3.13 | 13.45 | 13.45 | 12.79 | 459900 |
| 1734470940 | 13.41 | -0.17 | -1.25 | 13.6 | 13.63 | 13.26 | 332600 |
| 1734384540 | 13.58 | 0.18 | 1.34 | 13.23 | 13.66 | 13.23 | 250400 |
| 1734125340 | 13.4 | -0.24 | -1.76 | 13.7 | 13.7 | 13.23 | 248400 |
| 1734039000 | 13.64 | -0.63 | -4.41 | 14.31 | 14.31 | 13.57 | 356400 |
| 1733952540 | 14.27 | 0.28 | 2.00 | 14.1 | 14.27 | 13.78 | 605900 |
| 1733866140 | 13.99 | 0.36 | 2.64 | 13.75 | 14.1 | 13.7 | 314000 |
| 1733779740 | 13.63 | -0.31 | -2.22 | 13.93 | 14.08 | 13.63 | 442400 |
| 1733520600 | 13.94 | -0.06 | -0.43 | 13.95 | 14.13 | 13.8 | 262900 |
| 1733434200 | 14 | 0.27 | 1.97 | 13.84 | 14.34 | 13.84 | 511800 |
| 1733347800 | 13.73 | 0.1 | 0.73 | 13.78 | 13.99 | 13.52 | 199900 |
| 1733261340 | 13.63 | -0.1 | -0.73 | 13.86 | 14.05 | 13.49 | 360500 |
| 1733174940 | 13.73 | -0.33 | -2.35 | 14.09 | 14.09 | 13.48 | 492600 |
| 1732915740 | 14.06 | 0.05 | 0.36 | 14.05 | 14.08 | 13.66 | 365500 |
| 1732829400 | 14.01 | -0.58 | -3.98 | 14.6 | 14.66 | 13.89 | 378000 |
| 1732743000 | 14.59 | -0.56 | -3.70 | 15.11 | 15.33 | 14.42 | 309500 |
| 1732656600 | 15.15 | 0.05 | 0.33 | 15.1 | 15.24 | 14.94 | 196100 |
| 1732570140 | 15.1 | 0.1 | 0.67 | 15 | 15.16 | 14.89 | 221600 |
| 1732310940 | 15 | -0.06 | -0.40 | 15.07 | 15.35 | 15 | 238200 |
| 1732224600 | 15.06 | -0.25 | -1.63 | 15.29 | 15.29 | 14.91 | 256600 |
| 1732051800 | 15.31 | 0.25 | 1.66 | 15.18 | 15.51 | 15.09 | 336400 |
| 1731965340 | 15.06 | -0.21 | -1.38 | 15.26 | 15.31 | 14.89 | 201900 |
| 1731619800 | 15.27 | 0.52 | 3.53 | 14.75 | 15.55 | 14.7 | 1211700 |
| 1731533400 | 14.75 | 0.23 | 1.58 | 14.79 | 14.96 | 14.62 | 576100 |
| 1731446940 | 14.52 | 0.06 | 0.41 | 14.47 | 14.62 | 14.24 | 308700 |
| 1731360540 | 14.46 | -0.06 | -0.41 | 14.27 | 14.76 | 14.25 | 410500 |
| 1731101400 | 14.52 | -0.31 | -2.09 | 14.92 | 15.08 | 14.33 | 871100 |
| 1731014940 | 14.83 | -0.01 | -0.07 | 14.59 | 14.98 | 14.47 | 453500 |
| 1730928600 | 14.84 | 0.39 | 2.70 | 14.42 | 14.84 | 14.19 | 359300 |
| 1730842200 | 14.45 | 0.62 | 4.48 | 13.77 | 14.45 | 13.75 | 446600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
