Priner Servicos Industriais S.A. (PRNR3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1722374940 | 10.6 | 0.28 | 2.71 | 10.21 | 10.6 | 10.21 | 1191 |
| 1722288600 | 10.32 | -0.43 | -4.00 | 10.81 | 10.81 | 10.26 | 1344 |
| 1722029400 | 10.75 | 0.39 | 3.76 | 10.47 | 10.75 | 10.29 | 1278 |
| 1721943000 | 10.36 | -0.24 | -2.26 | 10.5 | 10.51 | 10.36 | 1276 |
| 1721856600 | 10.6 | -0.19 | -1.76 | 10.68 | 10.69 | 10.5 | 1458 |
| 1721770140 | 10.79 | 0.08 | 0.75 | 10.7 | 10.79 | 10.61 | 1952 |
| 1721683800 | 10.71 | 0.11 | 1.04 | 10.71 | 10.8 | 10.67 | 757 |
| 1721424600 | 10.6 | -0.04 | -0.38 | 10.57 | 10.76 | 10.57 | 591 |
| 1721338200 | 10.64 | -0.19 | -1.75 | 10.86 | 10.86 | 10.55 | 1457 |
| 1721251800 | 10.83 | 0.04 | 0.37 | 10.61 | 10.93 | 10.52 | 2161 |
| 1721165340 | 10.79 | 0.13 | 1.22 | 10.69 | 10.79 | 10.47 | 2466 |
| 1721079000 | 10.66 | 0.03 | 0.28 | 10.7 | 10.7 | 10.57 | 1610 |
| 1720819800 | 10.63 | -0.09 | -0.84 | 10.78 | 10.78 | 10.63 | 1537 |
| 1720733400 | 10.72 | 0.05 | 0.47 | 10.69 | 10.81 | 10.44 | 2431 |
| 1720647000 | 10.67 | -0.29 | -2.65 | 10.9 | 11.04 | 10.67 | 2469 |
| 1720560540 | 10.96 | -0.15 | -1.35 | 11.11 | 11.11 | 10.93 | 1152 |
| 1720474200 | 11.11 | -0.26 | -2.29 | 11.41 | 11.41 | 10.92 | 2142 |
| 1720215000 | 11.37 | 0.49 | 4.50 | 10.86 | 11.43 | 10.86 | 2448 |
| 1720128540 | 10.88 | 0.1 | 0.93 | 10.67 | 11.11 | 10.67 | 1914 |
| 1720042200 | 10.78 | 0.06 | 0.56 | 10.75 | 10.83 | 10.61 | 2234 |
| 1719955800 | 10.72 | 0.03 | 0.28 | 10.48 | 10.72 | 10.48 | 2262 |
| 1719869400 | 10.69 | -0.23 | -2.11 | 10.92 | 10.92 | 10.47 | 2926 |
| 1719610200 | 10.92 | 0.11 | 1.02 | 10.9 | 10.92 | 10.75 | 1917 |
| 1719523800 | 10.81 | 0.32 | 3.05 | 10.5 | 10.81 | 10.46 | 2306 |
| 1719437400 | 10.49 | 0.19 | 1.84 | 10.3 | 10.5 | 10.18 | 3579 |
| 1719351000 | 10.3 | -0.09 | -0.87 | 10.29 | 10.45 | 10.29 | 1850 |
| 1719264600 | 10.39 | 0.28 | 2.77 | 10.11 | 10.48 | 10.11 | 4944 |
| 1719005400 | 10.11 | 0.16 | 1.61 | 9.85 | 10.15 | 9.85 | 2148 |
| 1718918940 | 9.95 | -0.01 | -0.10 | 9.86 | 10.27 | 9.86 | 1442 |
| 1718832540 | 9.96 | -0.08 | -0.80 | 10.04 | 10.04 | 9.82 | 1591 |
| 1718746200 | 10.04 | 0.14 | 1.41 | 10.28 | 10.28 | 9.7899999 | 1962 |
| 1718659800 | 9.9 | -0.48 | -4.62 | 10.3 | 10.3 | 9.9 | 3433 |
| 1718400600 | 10.38 | 0 | 0.00 | 10.28 | 10.41 | 10.17 | 2238 |
| 1718314200 | 10.38 | -0.38 | -3.53 | 10.56 | 10.61 | 10.38 | 1246 |
| 1718227800 | 10.76 | -0.12 | -1.10 | 10.76 | 10.99 | 10.6 | 2047 |
| 1718141400 | 10.88 | 0.09 | 0.83 | 10.8 | 11 | 10.76 | 1765 |
| 1718055000 | 10.79 | -0.22 | -2.00 | 11 | 11.02 | 10.74 | 2570 |
| 1717795800 | 11.01 | -0.34 | -3.00 | 11.2 | 11.21 | 10.98 | 3136 |
| 1717709400 | 11.35 | 0.11 | 0.98 | 11.01 | 11.35 | 11.01 | 2133 |
| 1717622940 | 11.24 | -0.16 | -1.40 | 11.28 | 11.5 | 11.13 | 3372 |
| 1717536600 | 11.4 | -0.02 | -0.18 | 11.43 | 11.51 | 11.27 | 4286 |
| 1717450200 | 11.42 | -0.15 | -1.30 | 11.42 | 11.45 | 11.24 | 3124 |
| 1717191000 | 11.57 | 0.22 | 1.94 | 11.4 | 11.59 | 11.4 | 1989 |
| 1717018140 | 11.35 | -0.02 | -0.18 | 11.38 | 11.45 | 11.2 | 2675 |
| 1716931740 | 11.37 | -0.22 | -1.90 | 11.57 | 11.78 | 11.31 | 2416 |
| 1716845340 | 11.59 | -0.1 | -0.86 | 11.53 | 11.69 | 11.5 | 1999 |
| 1716586200 | 11.69 | 0.07 | 0.60 | 11.65 | 11.73 | 11.53 | 2141 |
| 1716499800 | 11.62 | -0.01 | -0.09 | 11.6 | 11.79 | 11.55 | 1951 |
| 1716413340 | 11.63 | -0.17 | -1.44 | 11.91 | 12.16 | 11.62 | 1664 |
| 1716327000 | 11.8 | -0.08 | -0.67 | 12.17 | 12.17 | 11.79 | 1963 |
| 1716240600 | 11.88 | -0.1 | -0.83 | 12.06 | 12.06 | 11.8 | 2558 |
| 1715981400 | 11.98 | 0.3 | 2.57 | 11.75 | 12.05 | 11.65 | 2099 |
| 1715895000 | 11.68 | -0.14 | -1.18 | 11.81 | 11.88 | 11.6 | 3006 |
| 1715808600 | 11.82 | -0.13 | -1.09 | 11.91 | 12 | 11.66 | 3754 |
| 1715722200 | 11.95 | -0.09 | -0.75 | 12.17 | 12.33 | 11.78 | 3363 |
| 1715635800 | 12.04 | -0.32 | -2.59 | 12.4 | 12.5 | 11.99 | 3665 |
| 1715376600 | 12.36 | -0.11 | -0.88 | 12.32 | 12.9 | 12.11 | 4843 |
| 1715290140 | 12.47 | -0.28 | -2.20 | 12.55 | 12.86 | 12.3 | 3240 |
| 1715203800 | 12.75 | 0.13 | 1.03 | 12.95 | 12.95 | 12.51 | 1799 |
| 1715117400 | 12.62 | -0.16 | -1.25 | 12.5 | 12.8 | 12.5 | 2925 |
| 1715031000 | 12.78 | -0.27 | -2.07 | 13.12 | 13.16 | 12.56 | 4428 |
| 1714771800 | 13.05 | 0.03 | 0.23 | 12.94 | 13.18 | 12.94 | 3526 |
| 1714685400 | 13.02 | 0.06 | 0.46 | 12.9 | 13.08 | 12.71 | 4466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
