Priner Servicos Industriais S.A. (PRNR3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 16.81 | 0.41 | 2.50 | 17.13 | 17.13 | 16.73 | 1923 |
| 1739914140 | 16.399999 | -0.11 | -0.67 | 16.21 | 17.15 | 16.149999 | 4458 |
| 1739827800 | 16.51 | 0.08 | 0.49 | 16.44 | 16.68 | 16.44 | 1647 |
| 1739568600 | 16.43 | 0.51 | 3.20 | 16.059999 | 16.579999 | 16.059999 | 1130 |
| 1739482140 | 15.92 | 0.02 | 0.13 | 16.149999 | 16.16 | 15.92 | 464 |
| 1739395740 | 15.9 | -0.27 | -1.67 | 16.239999 | 16.239999 | 15.8 | 1172 |
| 1739309400 | 16.17 | 0.15 | 0.94 | 16.03 | 16.42 | 16.03 | 1045 |
| 1739222940 | 16.02 | 0.01 | 0.06 | 16 | 16.55 | 16 | 1322 |
| 1738963800 | 16.01 | -0.59 | -3.55 | 16.25 | 16.6 | 16.01 | 1244 |
| 1738877340 | 16.6 | 0.32 | 1.97 | 16.579999 | 16.6 | 16.239999 | 1166 |
| 1738790940 | 16.28 | -0.05 | -0.31 | 16.26 | 16.6 | 16.11 | 997 |
| 1738704600 | 16.329999 | 0.12 | 0.74 | 16.129999 | 16.64 | 16.129999 | 1585 |
| 1738618200 | 16.21 | 0.34 | 2.14 | 15.7 | 16.43 | 15.7 | 2084 |
| 1738358940 | 15.87 | -0.01 | -0.06 | 15.69 | 16.12 | 15.69 | 1372 |
| 1738272540 | 15.88 | 0.07 | 0.44 | 15.97 | 16.21 | 15.88 | 2477 |
| 1738186200 | 15.81 | 0.75 | 4.98 | 15.1 | 16 | 14.97 | 2678 |
| 1738099740 | 15.06 | 0.22 | 1.48 | 15 | 15.09 | 14.85 | 1166 |
| 1738013340 | 14.84 | 0.6 | 4.21 | 14.25 | 15 | 14.05 | 2611 |
| 1737754200 | 14.24 | 0.78 | 5.79 | 13.98 | 14.24 | 13.52 | 1722 |
| 1737667740 | 13.46 | 0.03 | 0.22 | 13.8 | 13.91 | 13.46 | 1457 |
| 1737581400 | 13.43 | 0 | 0.00 | 13.43 | 13.43 | 13.43 | 0 |
| 1737495000 | 13.43 | 0.37 | 2.83 | 13.61 | 13.61 | 13.37 | 943 |
| 1737408600 | 13.06 | -0.55 | -4.04 | 13.59 | 13.59 | 13.06 | 1297 |
| 1737149400 | 13.61 | 0.22 | 1.64 | 13.45 | 13.63 | 13.27 | 1089 |
| 1737062940 | 13.39 | -0.12 | -0.89 | 13.65 | 13.68 | 13.39 | 1064 |
| 1736976540 | 13.51 | 0.22 | 1.66 | 13.31 | 13.68 | 13.3 | 2450 |
| 1736890140 | 13.29 | 0.44 | 3.42 | 12.89 | 13.29 | 12.51 | 2003 |
| 1736803740 | 12.85 | 0.04 | 0.31 | 12.81 | 13.11 | 12.81 | 894 |
| 1736544540 | 12.81 | -0.44 | -3.32 | 13.11 | 13.23 | 12.48 | 2979 |
| 1736458140 | 13.25 | -0.01 | -0.08 | 13.45 | 13.45 | 13.07 | 1214 |
| 1736371740 | 13.26 | -0.03 | -0.23 | 13.28 | 13.28 | 13.06 | 1354 |
| 1736285400 | 13.29 | 0.33 | 2.55 | 13.32 | 13.55 | 12.75 | 2365 |
| 1736198940 | 12.96 | -0.1 | -0.77 | 13 | 13.15 | 12.87 | 1432 |
| 1735939740 | 13.06 | -0.04 | -0.31 | 13.29 | 13.51 | 13.06 | 2278 |
| 1735853400 | 13.1 | 0.1 | 0.77 | 13.41 | 13.41 | 12.99 | 1588 |
| 1735594200 | 13 | -0.32 | -2.40 | 13.05 | 13.51 | 13 | 1037 |
| 1735334940 | 13.32 | 0.42 | 3.26 | 12.88 | 13.48 | 12.88 | 1129 |
| 1735248540 | 12.9 | -0.11 | -0.85 | 12.93 | 13.18 | 12.9 | 1173 |
| 1734989340 | 13.01 | -0.6 | -4.41 | 13.41 | 13.44 | 13.01 | 1035 |
| 1734730200 | 13.61 | 0.36 | 2.72 | 13.28 | 13.61 | 13 | 991 |
| 1734643800 | 13.25 | 0.56 | 4.41 | 12.99 | 13.25 | 12.82 | 1621 |
| 1734557400 | 12.69 | -0.49 | -3.72 | 13.65 | 13.65 | 12.69 | 2492 |
| 1734470940 | 13.18 | -0.28 | -2.08 | 13.68 | 13.68 | 13.18 | 1105 |
| 1734384540 | 13.46 | 0.24 | 1.82 | 13.4 | 13.68 | 13.37 | 1666 |
| 1734125340 | 13.22 | -0.42 | -3.08 | 13.82 | 13.82 | 13.22 | 2592 |
| 1734039000 | 13.64 | -0.56 | -3.94 | 14.25 | 14.25 | 13.59 | 1592 |
| 1733952540 | 14.2 | 0.2 | 1.43 | 13.99 | 14.2 | 13.8 | 1328 |
| 1733866140 | 14 | 0.07 | 0.50 | 13.75 | 14.07 | 13.7 | 1404 |
| 1733779740 | 13.93 | 0.11 | 0.80 | 13.94 | 14.02 | 13.78 | 1116 |
| 1733520600 | 13.82 | -0.05 | -0.36 | 14 | 14.09 | 13.82 | 1627 |
| 1733434200 | 13.87 | -0.01 | -0.07 | 13.89 | 14.3 | 13.8 | 1728 |
| 1733347800 | 13.88 | 0.15 | 1.09 | 13.83 | 13.96 | 13.55 | 1953 |
| 1733261340 | 13.73 | -0.2 | -1.44 | 13.75 | 14 | 13.5 | 1422 |
| 1733174940 | 13.93 | 0.2 | 1.46 | 14.14 | 14.14 | 13.48 | 2184 |
| 1732915740 | 13.73 | -0.13 | -0.94 | 13.84 | 14.08 | 13.67 | 3595 |
| 1732829400 | 13.86 | -0.96 | -6.48 | 14.59 | 14.71 | 13.86 | 3670 |
| 1732743000 | 14.82 | -0.3 | -1.98 | 15.15 | 15.32 | 14.47 | 1720 |
| 1732656600 | 15.12 | 0.25 | 1.68 | 15.1 | 15.22 | 14.98 | 1548 |
| 1732570140 | 14.87 | -0.14 | -0.93 | 15.17 | 15.22 | 14.87 | 1829 |
| 1732310940 | 15.01 | 0.17 | 1.15 | 15.11 | 15.28 | 15.01 | 2034 |
| 1732224600 | 14.84 | -0.58 | -3.76 | 15.42 | 15.44 | 14.84 | 3272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
