Italia markets open in 6 hours 56 minutes

Prio S.A. (PRIO3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
43,18+0,16 (+0,37%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202443,4843,6642,5643,1843,187.702.200
26 giu 202441,8943,3941,7043,0243,029.320.800
25 giu 202442,1142,2541,5742,0242,024.274.000
24 giu 202441,4242,2841,2542,0842,085.056.700
21 giu 202440,9941,7540,9041,3341,3313.309.300
20 giu 202441,6541,9040,8840,9540,955.779.500
19 giu 202441,1141,5540,6741,3141,315.743.300
18 giu 202441,7042,0541,0941,2541,2512.046.100
17 giu 202441,8942,3041,2641,7241,727.714.000
14 giu 202442,0542,3341,7142,0142,018.682.700
13 giu 202442,6142,9641,7841,8641,869.593.000
12 giu 202442,9043,5042,5142,6942,6916.507.900
11 giu 202441,0542,7840,9442,5542,5513.477.900
10 giu 202440,0341,4539,9540,8040,8011.133.800
07 giu 202439,7140,5739,4939,9239,929.651.400
06 giu 202439,8740,4939,7940,1740,178.591.100
05 giu 202441,1041,6839,8940,1440,1413.699.900
04 giu 202440,6041,1039,2940,8940,8918.305.100
03 giu 202441,6941,9440,7141,1741,175.810.600
31 mag 202442,1142,5841,3941,6141,6113.170.200
29 mag 202443,1543,1641,9542,4342,439.856.800
28 mag 202444,1944,3543,0843,1643,167.215.700
27 mag 202443,6443,9443,5143,6743,674.407.900
24 mag 202444,7044,8443,3443,4543,458.369.000
23 mag 202444,4044,6443,8044,4744,478.660.000
22 mag 202445,5845,6543,8744,2144,2114.633.000
21 mag 202447,1947,1945,6845,8545,8510.233.000
20 mag 202447,8048,4347,5047,5047,508.753.800
17 mag 202447,4048,4547,3548,1248,1213.329.500
16 mag 202447,3047,9946,7047,6147,6110.332.600
15 mag 202446,0247,3045,9747,0047,009.964.300
14 mag 202446,0046,8244,9245,9145,9116.344.300
13 mag 202447,2847,6646,2746,4046,406.230.400
10 mag 202446,7847,2846,6547,0047,005.942.300
09 mag 202446,3047,3045,8246,7846,789.081.500
08 mag 202447,0547,8246,5146,5446,5410.854.900
07 mag 202447,0247,4646,6547,1747,176.385.700
06 mag 202447,0947,7846,5847,1947,1911.527.200
03 mag 202447,7547,7946,2846,7546,7512.985.300
02 mag 202448,0548,0847,2647,4247,428.937.200
30 apr 202449,2149,4347,9848,0048,0010.779.900
29 apr 202449,2049,5648,8349,5649,564.722.600
26 apr 202449,6049,9548,9549,2549,256.197.600
25 apr 202448,3249,5647,7549,3949,396.590.600
24 apr 202449,0049,3348,1248,4348,436.933.700
23 apr 202447,5049,1847,3549,1849,188.400.300
22 apr 202448,4048,8247,6948,0048,0010.195.700
19 apr 202449,2949,4748,1248,8048,8010.164.900
18 apr 202448,8349,8448,7549,2449,246.533.800
17 apr 202449,7849,7848,4048,7348,739.296.500
16 apr 202449,9250,3149,2249,8049,808.219.700
15 apr 202450,9850,9849,8950,1050,1010.851.800
12 apr 202451,6152,1350,4450,8650,8616.540.600
11 apr 202450,0650,4949,5049,8049,807.883.900
10 apr 202449,7650,6049,3550,1950,199.145.800
09 apr 202449,7049,9648,9049,8449,846.780.200
08 apr 202450,4950,6249,3849,6649,667.864.100
05 apr 202450,2351,0049,1150,4550,4510.079.600
04 apr 202449,2750,8849,1250,0550,0510.527.000
03 apr 202449,4049,7248,9249,3949,398.587.700
02 apr 202448,6949,3048,6049,0549,058.718.100
01 apr 202448,9248,9448,2148,3948,394.737.400
28 mar 202447,6249,0947,5248,7448,748.633.400
27 mar 202446,9947,4446,6247,0847,084.862.200
26 mar 202448,1048,5547,1447,2947,297.241.300
25 mar 202446,9048,1146,3447,6747,677.832.200
22 mar 202447,3847,4546,4346,6946,694.748.800
21 mar 202447,4948,3047,0047,1047,109.709.000
20 mar 202448,9349,1746,9547,4547,4515.003.600
19 mar 202447,9949,7347,5249,2149,217.782.500
18 mar 202448,1648,1946,9247,7647,769.536.300
15 mar 202448,3348,7046,9447,8047,8011.887.600
14 mar 202448,9749,7048,4148,6048,6011.407.100
13 mar 202447,7549,1747,6048,9248,9219.434.300
12 mar 202445,3547,9745,1747,5047,5016.492.000
11 mar 202444,4945,6043,6544,9044,9010.045.200
08 mar 202443,3045,4643,2844,7044,7013.198.500
07 mar 202443,6343,9843,3543,3543,354.489.600
06 mar 202444,2544,7943,2443,6443,6411.036.100
05 mar 202444,0144,4143,8044,3244,324.628.900
04 mar 202444,3044,6844,1144,1144,113.566.600
01 mar 202444,0645,0944,0344,3544,354.752.600
29 feb 202444,3744,4543,7043,7143,718.503.800
28 feb 202445,0045,1744,0244,5044,5011.778.900
27 feb 202445,8746,1844,7745,4045,409.364.900
26 feb 202445,5646,5045,3245,8645,864.394.700
23 feb 202446,5646,9445,4045,8045,8010.263.900
22 feb 202447,3047,7846,6146,9546,959.060.200
21 feb 202446,1047,3845,6547,0047,009.337.600
20 feb 202445,5946,8745,3246,1246,129.490.700
19 feb 202445,5345,9644,8645,8945,894.924.500
16 feb 202444,5745,7044,3745,4045,409.048.200
15 feb 202442,8444,7241,8844,5744,5716.300.200
14 feb 202442,3642,6641,9042,5542,555.129.400
09 feb 202443,3443,4442,0542,3642,369.206.300
08 feb 202444,1144,2442,7743,4043,406.454.400
07 feb 202443,5544,4043,1043,9743,979.919.200
06 feb 202442,2043,7742,2043,6043,608.998.800
05 feb 202442,2042,6341,8742,0542,057.334.700
02 feb 202443,1543,2641,6142,4542,4515.653.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...