Prio SA PRIO3
BMFBOVESPA · Brazil · Energy Minerals
BRL 61.57+0.67 (+1.10%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 61.84 | +1.54% | BRL 61.25 | BRL 62.25 | BRL 61.12 | 2.86M |
| 2026-09-30 | BRL 60.90 | -1.14% | BRL 62.52 | BRL 62.79 | BRL 60.90 | 7.59M |
| 2026-09-29 | BRL 61.60 | -0.05% | BRL 60.75 | BRL 61.78 | BRL 60.00 | 6.82M |
| 2026-09-28 | BRL 61.63 | +3.84% | BRL 60.19 | BRL 62.10 | BRL 60.15 | 9.20M |
| 2026-09-25 | BRL 59.35 | -2.24% | BRL 60.00 | BRL 60.25 | BRL 59.08 | 8.06M |
| 2026-09-24 | BRL 60.71 | -0.25% | BRL 61.04 | BRL 61.85 | BRL 60.20 | 11.03M |
| 2026-09-23 | BRL 60.86 | +0.66% | BRL 60.71 | BRL 61.49 | BRL 59.64 | 12.51M |
| 2026-09-22 | BRL 60.46 | -0.97% | BRL 60.18 | BRL 60.96 | BRL 59.97 | 7.81M |
| 2026-09-21 | BRL 61.05 | -3.46% | BRL 62.68 | BRL 62.70 | BRL 60.68 | 8.09M |
| 2026-09-18 | BRL 63.24 | -0.08% | BRL 63.01 | BRL 63.81 | BRL 62.40 | 6.31M |
| 2026-09-17 | BRL 63.29 | +1.13% | BRL 62.05 | BRL 63.48 | BRL 61.35 | 9.63M |
| 2026-09-16 | BRL 62.58 | -4.72% | BRL 64.88 | BRL 64.88 | BRL 62.58 | 9.14M |
| 2026-09-15 | BRL 65.68 | +2.77% | BRL 63.90 | BRL 66.08 | BRL 63.34 | 8.35M |
| 2026-09-14 | BRL 63.91 | -0.44% | BRL 65.20 | BRL 65.35 | BRL 63.58 | 7.14M |
| 2026-09-11 | BRL 64.19 | 0.00% | BRL 63.47 | BRL 64.19 | BRL 62.33 | 7.33M |
| 2026-09-10 | BRL 64.19 | +2.67% | BRL 63.82 | BRL 64.64 | BRL 63.05 | 9.41M |
| 2026-09-09 | BRL 62.52 | +0.84% | BRL 63.00 | BRL 63.14 | BRL 61.85 | 15.14M |
| 2026-09-08 | BRL 62.00 | +3.01% | BRL 61.04 | BRL 63.05 | BRL 61.01 | 8.11M |
| 2026-09-04 | BRL 60.19 | -2.13% | BRL 61.15 | BRL 61.27 | BRL 59.50 | 8.49M |
| 2026-09-03 | BRL 61.50 | -4.52% | BRL 64.75 | BRL 64.79 | BRL 61.44 | 12.94M |
| 2026-09-02 | BRL 64.41 | +0.66% | BRL 63.28 | BRL 65.24 | BRL 63.13 | 7.43M |
| 2026-09-01 | BRL 63.99 | +2.09% | BRL 63.60 | BRL 64.29 | BRL 62.85 | 7.75M |
| 2026-08-31 | BRL 62.68 | +3.53% | BRL 61.80 | BRL 62.93 | BRL 61.50 | 7.09M |
| 2026-08-28 | BRL 60.54 | -0.90% | BRL 61.00 | BRL 61.50 | BRL 59.71 | 5.02M |
| 2026-08-27 | BRL 61.09 | +0.54% | BRL 60.76 | BRL 61.74 | BRL 59.94 | 6.38M |
| 2026-08-26 | BRL 60.76 | -0.20% | BRL 60.05 | BRL 61.33 | BRL 59.46 | 5.97M |
| 2026-08-25 | BRL 60.88 | -1.20% | BRL 60.16 | BRL 61.40 | BRL 59.96 | 5.13M |
| 2026-08-24 | BRL 61.62 | -1.96% | BRL 61.92 | BRL 62.07 | BRL 60.70 | 5.15M |
| 2026-08-21 | BRL 62.85 | +1.31% | BRL 62.11 | BRL 62.98 | BRL 61.82 | 5.59M |
| 2026-08-20 | BRL 62.04 | +0.83% | BRL 62.80 | BRL 62.98 | BRL 61.80 | 8.01M |
| 2026-08-19 | BRL 61.53 | +0.05% | BRL 62.00 | BRL 62.79 | BRL 61.53 | 6.59M |
| 2026-08-18 | BRL 61.50 | -0.13% | BRL 61.80 | BRL 62.27 | BRL 60.97 | 5.38M |
| 2026-08-17 | BRL 61.58 | +5.03% | BRL 58.71 | BRL 61.91 | BRL 58.71 | 9.79M |
| 2026-08-14 | BRL 58.63 | -0.74% | BRL 58.55 | BRL 59.39 | BRL 58.55 | 4.99M |
| 2026-08-13 | BRL 59.07 | -0.12% | BRL 58.49 | BRL 59.69 | BRL 57.93 | 4.50M |
| 2026-08-12 | BRL 59.14 | -0.19% | BRL 59.19 | BRL 59.81 | BRL 58.74 | 5.52M |
| 2026-08-11 | BRL 59.25 | +3.13% | BRL 61.36 | BRL 61.73 | BRL 58.85 | 7.75M |
| 2026-08-07 | BRL 57.45 | -1.98% | BRL 58.50 | BRL 58.93 | BRL 57.35 | 5.82M |
| 2026-08-06 | BRL 58.61 | -1.00% | BRL 59.50 | BRL 59.78 | BRL 58.46 | 8.41M |
| 2026-08-05 | BRL 59.20 | +1.28% | BRL 59.21 | BRL 59.99 | BRL 58.21 | 9.99M |
| 2026-08-04 | BRL 58.45 | -0.09% | BRL 58.20 | BRL 58.58 | BRL 56.95 | 8.39M |
| 2026-08-03 | BRL 58.50 | -3.86% | BRL 58.65 | BRL 59.55 | BRL 58.44 | 7.07M |
| 2026-07-31 | BRL 60.85 | +1.48% | BRL 59.96 | BRL 61.08 | BRL 59.82 | 7.18M |
| 2026-07-30 | BRL 59.96 | +2.65% | BRL 58.05 | BRL 59.97 | BRL 57.91 | 4.34M |
| 2026-07-29 | BRL 58.41 | +2.89% | BRL 57.90 | BRL 59.08 | BRL 57.90 | 9.66M |
| 2026-07-28 | BRL 56.77 | +1.90% | BRL 55.40 | BRL 57.06 | BRL 55.28 | 8.45M |
| 2026-07-27 | BRL 55.71 | -5.29% | BRL 56.99 | BRL 57.50 | BRL 55.70 | 7.11M |
| 2026-07-24 | BRL 58.82 | -2.84% | BRL 59.83 | BRL 60.27 | BRL 58.46 | 5.38M |
| 2026-07-23 | BRL 60.54 | +1.29% | BRL 61.00 | BRL 61.35 | BRL 60.54 | 6.36M |
| 2026-07-22 | BRL 59.77 | +2.73% | BRL 58.91 | BRL 59.99 | BRL 58.66 | 5.04M |
| 2026-07-21 | BRL 58.18 | +0.85% | BRL 58.15 | BRL 58.96 | BRL 58.11 | 4.49M |
| 2026-07-20 | BRL 57.69 | -0.28% | BRL 57.85 | BRL 58.72 | BRL 57.62 | 4.94M |
| 2026-07-17 | BRL 57.85 | +1.87% | BRL 57.20 | BRL 58.00 | BRL 57.07 | 5.31M |
| 2026-07-16 | BRL 56.79 | -1.23% | BRL 57.22 | BRL 57.95 | BRL 56.79 | 3.79M |
| 2026-07-15 | BRL 57.50 | -0.12% | BRL 57.38 | BRL 57.91 | BRL 57.01 | 4.71M |
| 2026-07-14 | BRL 57.57 | +0.65% | BRL 57.83 | BRL 57.94 | BRL 56.38 | 8.67M |
| 2026-07-13 | BRL 57.20 | +3.16% | BRL 56.50 | BRL 57.52 | BRL 55.64 | 9.34M |
| 2026-07-10 | BRL 55.45 | -0.29% | BRL 56.29 | BRL 56.29 | BRL 55.04 | 6.82M |
| 2026-07-09 | BRL 55.61 | -1.44% | BRL 56.65 | BRL 57.28 | BRL 55.27 | 6.57M |
| 2026-07-08 | BRL 56.42 | +0.34% | BRL 57.50 | BRL 57.67 | BRL 56.30 | 12.48M |
| 2026-07-07 | BRL 56.23 | +4.97% | BRL 53.75 | BRL 56.36 | BRL 53.70 | 13.50M |
| 2026-07-06 | BRL 53.57 | +1.15% | BRL 53.60 | BRL 53.77 | BRL 52.75 | 5.04M |
| 2026-07-03 | BRL 52.96 | +0.74% | BRL 52.93 | BRL 53.13 | BRL 52.21 | 7.76M |
| 2026-07-02 | BRL 52.57 | +0.32% | BRL 51.96 | BRL 52.77 | BRL 51.62 | 5.52M |
| 2026-07-01 | BRL 52.40 | +0.48% | BRL 51.71 | BRL 52.53 | BRL 51.36 | 5.69M |
| 2026-06-30 | BRL 52.15 | -1.88% | BRL 52.95 | BRL 53.24 | BRL 52.13 | 7.71M |
| 2026-06-29 | BRL 53.15 | -0.26% | BRL 53.55 | BRL 53.78 | BRL 52.80 | 3.60M |
| 2026-06-26 | BRL 53.29 | -1.21% | BRL 53.15 | BRL 53.62 | BRL 52.81 | 5.88M |
| 2026-06-25 | BRL 53.94 | -0.30% | BRL 53.58 | BRL 54.57 | BRL 53.36 | 19.39M |
| 2026-06-24 | BRL 54.10 | -3.57% | BRL 55.48 | BRL 55.48 | BRL 53.59 | 11.02M |
| 2026-06-23 | BRL 56.10 | -1.02% | BRL 56.17 | BRL 56.50 | BRL 55.72 | 11.17M |
| 2026-06-22 | BRL 56.68 | -0.91% | BRL 57.06 | BRL 57.29 | BRL 56.25 | 6.42M |
| 2026-06-19 | BRL 57.20 | +0.40% | BRL 56.99 | BRL 57.40 | BRL 56.83 | 5.87M |
| 2026-06-18 | BRL 56.97 | +0.41% | BRL 57.05 | BRL 57.40 | BRL 55.64 | 10.02M |
| 2026-06-17 | BRL 56.74 | -0.19% | BRL 57.53 | BRL 57.69 | BRL 56.57 | 15.97M |
| 2026-06-16 | BRL 56.85 | -0.44% | BRL 55.59 | BRL 57.00 | BRL 55.36 | 11.27M |
| 2026-06-15 | BRL 57.10 | -6.91% | BRL 59.00 | BRL 59.01 | BRL 56.65 | 20.21M |
| 2026-06-12 | BRL 61.34 | -1.14% | BRL 61.10 | BRL 61.73 | BRL 60.05 | 6.49M |
| 2026-06-11 | BRL 62.05 | -1.32% | BRL 62.77 | BRL 64.21 | BRL 61.72 | 10.53M |
| 2026-06-10 | BRL 62.88 | +1.75% | BRL 61.81 | BRL 63.30 | BRL 61.81 | 7.03M |
| 2026-06-09 | BRL 61.80 | -1.18% | BRL 61.50 | BRL 62.93 | BRL 61.29 | 8.57M |
| 2026-06-08 | BRL 62.54 | +2.32% | BRL 61.68 | BRL 62.62 | BRL 61.38 | 5.97M |
| 2026-06-05 | BRL 61.12 | -2.35% | BRL 62.36 | BRL 62.61 | BRL 60.76 | 6.65M |
| 2026-06-03 | BRL 62.59 | +0.98% | BRL 62.59 | BRL 63.30 | BRL 61.66 | 8.93M |
| 2026-06-02 | BRL 61.98 | -1.34% | BRL 62.24 | BRL 63.18 | BRL 61.98 | 4.03M |
| 2026-06-01 | BRL 62.82 | +0.92% | BRL 63.15 | BRL 64.34 | BRL 62.44 | 7.74M |
| 2026-05-29 | BRL 62.25 | -1.14% | BRL 62.28 | BRL 62.85 | BRL 61.03 | 10.07M |
| 2026-05-28 | BRL 62.97 | -0.02% | BRL 63.80 | BRL 63.96 | BRL 61.65 | 6.70M |
| 2026-05-27 | BRL 62.98 | -2.73% | BRL 63.16 | BRL 64.15 | BRL 62.41 | 9.30M |
| 2026-05-26 | BRL 64.75 | +0.68% | BRL 64.89 | BRL 65.70 | BRL 64.20 | 9.61M |