Priner Servicos Industriais S.A. (PRNR3)
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 | 0.08 | 0.754005655042 | 10.61 | 10.94 | 10.47 | 229580 | 10.70140953 | CS |
| 4 | 0.35 | 3.38491295938 | 10.34 | 11.45 | 10.15 | 274830 | 10.78913783 | CS |
| 12 | -2.31 | -17.7692307692 | 13 | 13.23 | 9.75 | 300264 | 11.2926657 | CS |
| 26 | -0.6 | -5.31443755536 | 11.29 | 13.69 | 9.75 | 350406 | 11.8123985 | CS |
| 52 | -0.91 | -7.84482758621 | 11.6 | 13.69 | 9.41 | 292920 | 11.5286652 | CS |
| 156 | 0.6 | 5.94648166501 | 10.09 | 13.69 | 5.01 | 208330 | 9.25620202 | CS |
| 260 | -3.36 | -23.9145907473 | 14.05 | 16.64 | 5.01 | 225365 | 9.50158883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 10.69 | -0.03 | -0.28 | 10.71 | 10.74 | 10.61 | 190800 |
| 1721683800 | 10.72 | 0.01 | 0.09 | 10.71 | 10.8 | 10.65 | 130800 |
| 1721424600 | 10.71 | 0.14 | 1.32 | 10.74 | 10.76 | 10.55 | 120000 |
| 1721338200 | 10.57 | -0.23 | -2.13 | 10.8 | 10.8 | 10.55 | 271200 |
| 1721251800 | 10.8 | 0.12 | 1.12 | 10.72 | 10.94 | 10.48 | 379800 |
| 1721165340 | 10.68 | 0.09 | 0.85 | 10.61 | 10.85 | 10.47 | 246100 |
| 1721079000 | 10.59 | -0.11 | -1.03 | 10.7 | 10.72 | 10.56 | 159700 |
| 1720819800 | 10.7 | -0.06 | -0.56 | 10.68 | 10.77 | 10.61 | 140100 |
| 1720733400 | 10.76 | 0.07 | 0.65 | 10.7 | 10.83 | 10.41 | 284700 |
| 1720647000 | 10.69 | -0.31 | -2.82 | 10.99 | 11.03 | 10.67 | 438000 |
| 1720560540 | 11 | -0.07 | -0.63 | 10.94 | 11.05 | 10.93 | 171200 |
| 1720474200 | 11.07 | -0.34 | -2.98 | 11.41 | 11.41 | 10.9 | 575400 |
| 1720215000 | 11.41 | 0.21 | 1.88 | 11.25 | 11.45 | 10.93 | 185300 |
| 1720128540 | 11.2 | 0.48 | 4.48 | 10.8 | 11.2 | 10.73 | 257500 |
| 1720042200 | 10.72 | 0.11 | 1.04 | 10.6 | 10.82 | 10.54 | 266100 |
| 1719955800 | 10.61 | -0.02 | -0.19 | 10.54 | 10.71 | 10.51 | 270400 |
| 1719869400 | 10.63 | -0.17 | -1.57 | 10.8 | 10.8 | 10.45 | 293400 |
| 1719610200 | 10.8 | -0.25 | -2.26 | 10.87 | 10.9 | 10.73 | 475300 |
| 1719523800 | 11.05 | 0.53 | 5.04 | 10.51 | 11.05 | 10.42 | 234700 |
| 1719437400 | 10.52 | 0.1 | 0.96 | 10.43 | 10.52 | 10.15 | 456400 |
| 1719351000 | 10.42 | -0.04 | -0.38 | 10.34 | 10.42 | 10.3 | 140500 |
| 1719264600 | 10.46 | 0.26 | 2.55 | 10.14 | 10.47 | 10.13 | 310300 |
| 1719005400 | 10.2 | 0.28 | 2.82 | 10.06 | 10.22 | 9.84 | 188400 |
| 1718918940 | 9.92 | -0.25 | -2.46 | 10.2 | 10.28 | 9.89 | 339300 |
| 1718832540 | 10.17 | 0.15 | 1.50 | 9.99 | 10.17 | 9.81 | 483100 |
| 1718746200 | 10.02 | 0.04 | 0.40 | 10.07 | 10.07 | 9.75 | 267600 |
| 1718659800 | 9.98 | -0.32 | -3.11 | 10.29 | 10.29 | 9.81 | 282600 |
| 1718400600 | 10.3 | -0.09 | -0.87 | 10.41 | 10.43 | 10.18 | 239900 |
| 1718314200 | 10.39 | -0.31 | -2.90 | 10.59 | 10.59 | 10.39 | 172900 |
| 1718227800 | 10.7 | -0.2 | -1.83 | 10.95 | 10.95 | 10.59 | 258400 |
| 1718141400 | 10.9 | 0.08 | 0.74 | 10.76 | 11.01 | 10.75 | 267300 |
| 1718055000 | 10.82 | -0.19 | -1.73 | 11 | 11.02 | 10.74 | 269000 |
| 1717795800 | 11.01 | -0.27 | -2.39 | 11.2 | 11.21 | 10.99 | 276900 |
| 1717709400 | 11.28 | 0.03 | 0.27 | 11.2 | 11.38 | 11.16 | 236900 |
| 1717622940 | 11.25 | -0.15 | -1.32 | 11.41 | 11.49 | 11.12 | 354300 |
| 1717536600 | 11.4 | 0.09 | 0.80 | 11.4 | 11.47 | 11.26 | 307500 |
| 1717450200 | 11.31 | -0.2 | -1.74 | 11.44 | 11.45 | 11.25 | 348800 |
| 1717191000 | 11.51 | 0.06 | 0.52 | 11.45 | 11.61 | 11.4 | 252900 |
| 1717018140 | 11.45 | 0.16 | 1.42 | 11.35 | 11.51 | 11.21 | 417600 |
| 1716931740 | 11.29 | -0.28 | -2.42 | 11.58 | 11.8 | 11.29 | 330500 |
| 1716845340 | 11.57 | -0.01 | -0.09 | 11.59 | 11.68 | 11.5 | 402300 |
| 1716586200 | 11.58 | -0.17 | -1.45 | 11.8 | 11.8 | 11.51 | 336400 |
| 1716499800 | 11.75 | 0.03 | 0.26 | 11.76 | 11.79 | 11.54 | 171100 |
| 1716413340 | 11.72 | -0.22 | -1.84 | 11.88 | 12.18 | 11.62 | 371100 |
| 1716327000 | 11.94 | 0.15 | 1.27 | 11.8 | 11.94 | 11.8 | 116700 |
| 1716240600 | 11.79 | -0.27 | -2.24 | 11.96 | 12.05 | 11.79 | 407800 |
| 1715981400 | 12.06 | 0.31 | 2.64 | 11.83 | 12.08 | 11.63 | 218100 |
| 1715895000 | 11.75 | -0.01 | -0.09 | 11.84 | 11.88 | 11.59 | 683100 |
| 1715808600 | 11.76 | -0.15 | -1.26 | 11.87 | 11.91 | 11.67 | 281500 |
| 1715722200 | 11.91 | -0.41 | -3.33 | 12.17 | 12.24 | 11.79 | 368100 |
| 1715635800 | 12.32 | -0.04 | -0.32 | 12.39 | 12.41 | 11.98 | 346200 |
| 1715376600 | 12.36 | -0.06 | -0.48 | 12.2 | 12.95 | 12.1 | 438200 |
| 1715290140 | 12.42 | -0.25 | -1.97 | 12.45 | 12.56 | 12.28 | 191300 |
| 1715203800 | 12.67 | -0.12 | -0.94 | 12.77 | 12.83 | 12.47 | 278200 |
| 1715117400 | 12.79 | 0.24 | 1.91 | 12.6 | 12.8 | 12.52 | 111100 |
| 1715031000 | 12.55 | -0.63 | -4.78 | 13.18 | 13.18 | 12.5 | 542000 |
| 1714771800 | 13.18 | 0.17 | 1.31 | 13.01 | 13.23 | 12.93 | 319300 |
| 1714685400 | 13.01 | 0.11 | 0.85 | 12.97 | 13.08 | 12.76 | 521500 |
| 1714512600 | 12.9 | -0.11 | -0.85 | 13 | 13.05 | 12.71 | 210500 |
| 1714426200 | 13.01 | 0.15 | 1.17 | 12.87 | 13.16 | 12.78 | 266600 |
| 1714167000 | 12.86 | 0.26 | 2.06 | 12.6 | 13 | 12.52 | 420600 |
| 1714080540 | 12.6 | 0.18 | 1.45 | 12.59 | 12.65 | 12.32 | 230100 |
| 1713994200 | 12.42 | -0.08 | -0.64 | 12.4 | 12.59 | 12.28 | 726300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
