Priner Servicos Industriais SA PRNR3
BMFBOVESPA · Brazil · Industrial Services
BRL 18.71-0.09 (-0.48%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 18.80 | -0.21% | BRL 19.25 | BRL 19.25 | BRL 18.69 | 600.50K |
| 2026-09-29 | BRL 18.84 | +0.27% | BRL 18.69 | BRL 18.98 | BRL 18.56 | 542.10K |
| 2026-09-28 | BRL 18.79 | -0.90% | BRL 18.96 | BRL 18.96 | BRL 18.60 | 306.40K |
| 2026-09-25 | BRL 18.96 | +0.32% | BRL 18.85 | BRL 19.04 | BRL 18.46 | 587.20K |
| 2026-09-24 | BRL 18.90 | -1.97% | BRL 19.25 | BRL 19.46 | BRL 18.76 | 578.70K |
| 2026-09-23 | BRL 19.28 | +1.47% | BRL 18.90 | BRL 19.39 | BRL 18.69 | 738.00K |
| 2026-09-22 | BRL 19.00 | -0.63% | BRL 19.05 | BRL 19.13 | BRL 18.78 | 446.60K |
| 2026-09-21 | BRL 19.12 | +5.46% | BRL 18.20 | BRL 19.12 | BRL 18.20 | 1.26M |
| 2026-09-18 | BRL 18.13 | +2.26% | BRL 17.79 | BRL 18.13 | BRL 17.47 | 495.30K |
| 2026-09-17 | BRL 17.73 | -0.39% | BRL 17.80 | BRL 18.25 | BRL 17.61 | 724.10K |
| 2026-09-16 | BRL 17.80 | -0.50% | BRL 17.72 | BRL 17.96 | BRL 17.55 | 293.90K |
| 2026-09-15 | BRL 17.89 | -0.28% | BRL 17.94 | BRL 17.94 | BRL 17.66 | 397.30K |
| 2026-09-14 | BRL 17.94 | -0.77% | BRL 17.96 | BRL 17.96 | BRL 17.46 | 464.20K |
| 2026-09-11 | BRL 18.08 | -0.60% | BRL 18.30 | BRL 18.30 | BRL 17.99 | 295.20K |
| 2026-09-10 | BRL 18.19 | +1.90% | BRL 17.78 | BRL 18.45 | BRL 17.70 | 571.50K |
| 2026-09-09 | BRL 17.85 | -0.83% | BRL 18.00 | BRL 18.24 | BRL 17.66 | 515.10K |
| 2026-09-08 | BRL 18.00 | -0.83% | BRL 18.15 | BRL 18.44 | BRL 17.86 | 454.00K |
| 2026-09-04 | BRL 18.15 | -0.60% | BRL 18.26 | BRL 18.48 | BRL 17.91 | 374.50K |
| 2026-09-03 | BRL 18.26 | -0.76% | BRL 18.64 | BRL 18.82 | BRL 18.17 | 621.50K |
| 2026-09-02 | BRL 18.40 | +3.72% | BRL 17.80 | BRL 18.56 | BRL 17.64 | 483.90K |
| 2026-09-01 | BRL 17.74 | +0.80% | BRL 17.63 | BRL 18.08 | BRL 17.57 | 720.00K |
| 2026-08-31 | BRL 17.60 | -0.34% | BRL 17.78 | BRL 17.95 | BRL 17.55 | 393.40K |
| 2026-08-28 | BRL 17.66 | +0.63% | BRL 17.65 | BRL 17.79 | BRL 17.40 | 367.50K |
| 2026-08-27 | BRL 17.55 | +0.06% | BRL 17.50 | BRL 17.59 | BRL 17.38 | 341.90K |
| 2026-08-26 | BRL 17.54 | +1.92% | BRL 17.23 | BRL 17.57 | BRL 16.90 | 432.20K |
| 2026-08-25 | BRL 17.21 | +4.62% | BRL 16.45 | BRL 17.26 | BRL 16.41 | 863.40K |
| 2026-08-24 | BRL 16.45 | -1.85% | BRL 16.76 | BRL 16.79 | BRL 16.33 | 385.40K |
| 2026-08-21 | BRL 16.76 | +4.55% | BRL 16.04 | BRL 17.08 | BRL 16.00 | 779.10K |
| 2026-08-20 | BRL 16.03 | -3.14% | BRL 16.55 | BRL 16.55 | BRL 16.02 | 433.70K |
| 2026-08-19 | BRL 16.55 | +1.85% | BRL 16.31 | BRL 16.65 | BRL 16.31 | 287.20K |
| 2026-08-18 | BRL 16.25 | -1.75% | BRL 16.73 | BRL 16.73 | BRL 16.19 | 397.60K |
| 2026-08-17 | BRL 16.54 | +0.43% | BRL 16.38 | BRL 16.64 | BRL 15.95 | 1.34M |
| 2026-08-14 | BRL 16.47 | -2.72% | BRL 16.41 | BRL 17.03 | BRL 15.97 | 979.60K |
| 2026-08-13 | BRL 16.93 | -1.40% | BRL 17.17 | BRL 17.31 | BRL 16.88 | 336.90K |
| 2026-08-12 | BRL 17.17 | -0.75% | BRL 17.39 | BRL 17.39 | BRL 16.56 | 845.80K |
| 2026-08-11 | BRL 17.30 | -6.99% | BRL 18.60 | BRL 18.63 | BRL 17.06 | 1.03M |
| 2026-08-10 | BRL 18.60 | +1.09% | BRL 18.56 | BRL 19.08 | BRL 18.25 | 329.50K |
| 2026-08-07 | BRL 18.40 | -0.54% | BRL 18.54 | BRL 18.60 | BRL 18.22 | 184.40K |
| 2026-08-06 | BRL 18.50 | -2.37% | BRL 18.94 | BRL 18.94 | BRL 18.22 | 395.70K |
| 2026-08-05 | BRL 18.95 | -2.57% | BRL 19.66 | BRL 19.70 | BRL 18.58 | 623.70K |
| 2026-08-04 | BRL 19.45 | -1.27% | BRL 19.85 | BRL 19.96 | BRL 19.41 | 243.70K |
| 2026-08-03 | BRL 19.70 | -0.20% | BRL 19.71 | BRL 19.89 | BRL 19.36 | 438.50K |
| 2026-07-31 | BRL 19.74 | +1.54% | BRL 19.56 | BRL 19.74 | BRL 19.39 | 337.20K |
| 2026-07-30 | BRL 19.44 | +3.57% | BRL 18.88 | BRL 19.51 | BRL 18.75 | 516.70K |
| 2026-07-29 | BRL 18.77 | -2.14% | BRL 19.25 | BRL 19.25 | BRL 18.72 | 254.60K |
| 2026-07-28 | BRL 19.18 | +0.84% | BRL 19.24 | BRL 19.40 | BRL 19.02 | 262.90K |
| 2026-07-27 | BRL 19.02 | +0.85% | BRL 18.88 | BRL 19.21 | BRL 18.76 | 421.10K |
| 2026-07-24 | BRL 18.86 | +1.02% | BRL 18.63 | BRL 19.10 | BRL 18.35 | 271.00K |
| 2026-07-23 | BRL 18.67 | +0.11% | BRL 18.69 | BRL 18.69 | BRL 18.26 | 167.10K |
| 2026-07-22 | BRL 18.65 | +2.19% | BRL 18.26 | BRL 18.70 | BRL 18.21 | 230.40K |
| 2026-07-21 | BRL 18.25 | -1.19% | BRL 18.47 | BRL 18.47 | BRL 17.90 | 466.10K |
| 2026-07-20 | BRL 18.47 | -0.54% | BRL 18.57 | BRL 18.72 | BRL 18.37 | 263.90K |
| 2026-07-17 | BRL 18.57 | -1.22% | BRL 18.80 | BRL 18.87 | BRL 18.45 | 228.40K |
| 2026-07-16 | BRL 18.80 | -1.05% | BRL 18.83 | BRL 18.98 | BRL 18.66 | 201.80K |
| 2026-07-15 | BRL 19.00 | -1.50% | BRL 19.39 | BRL 19.40 | BRL 18.68 | 344.90K |
| 2026-07-14 | BRL 19.29 | +1.63% | BRL 19.10 | BRL 19.29 | BRL 18.96 | 225.70K |
| 2026-07-13 | BRL 18.98 | -1.09% | BRL 19.23 | BRL 19.30 | BRL 18.75 | 183.70K |
| 2026-07-10 | BRL 19.19 | +5.21% | BRL 18.47 | BRL 19.25 | BRL 18.45 | 485.90K |
| 2026-07-09 | BRL 18.24 | +0.44% | BRL 18.16 | BRL 18.32 | BRL 18.11 | 201.30K |
| 2026-07-08 | BRL 18.16 | -1.57% | BRL 18.45 | BRL 18.66 | BRL 18.07 | 276.50K |
| 2026-07-07 | BRL 18.45 | -0.05% | BRL 18.55 | BRL 18.77 | BRL 18.36 | 329.50K |
| 2026-07-06 | BRL 18.46 | +2.67% | BRL 17.98 | BRL 18.79 | BRL 17.85 | 824.60K |
| 2026-07-03 | BRL 17.98 | +2.28% | BRL 17.60 | BRL 17.98 | BRL 17.55 | 186.20K |
| 2026-07-02 | BRL 17.58 | +0.40% | BRL 17.77 | BRL 18.00 | BRL 17.45 | 174.60K |
| 2026-07-01 | BRL 17.51 | +0.57% | BRL 17.22 | BRL 17.64 | BRL 17.12 | 270.20K |
| 2026-06-30 | BRL 17.41 | -2.19% | BRL 17.80 | BRL 17.81 | BRL 17.22 | 615.30K |
| 2026-06-29 | BRL 17.80 | -0.89% | BRL 17.75 | BRL 17.95 | BRL 17.58 | 303.50K |
| 2026-06-26 | BRL 17.96 | +0.90% | BRL 17.72 | BRL 18.08 | BRL 17.66 | 265.90K |
| 2026-06-25 | BRL 17.80 | +0.68% | BRL 17.63 | BRL 18.08 | BRL 17.49 | 306.70K |
| 2026-06-24 | BRL 17.68 | +0.28% | BRL 17.52 | BRL 17.72 | BRL 17.29 | 476.80K |
| 2026-06-23 | BRL 17.63 | +0.69% | BRL 17.61 | BRL 17.69 | BRL 17.19 | 288.00K |
| 2026-06-22 | BRL 17.51 | +0.06% | BRL 17.35 | BRL 17.66 | BRL 17.30 | 280.90K |
| 2026-06-19 | BRL 17.50 | +0.63% | BRL 17.39 | BRL 17.75 | BRL 17.27 | 299.30K |
| 2026-06-18 | BRL 17.39 | -0.29% | BRL 17.59 | BRL 17.72 | BRL 17.15 | 538.40K |
| 2026-06-17 | BRL 17.44 | -4.23% | BRL 18.47 | BRL 18.48 | BRL 17.38 | 352.30K |
| 2026-06-16 | BRL 18.21 | +1.39% | BRL 17.85 | BRL 18.31 | BRL 17.78 | 918.80K |
| 2026-06-15 | BRL 17.96 | -1.91% | BRL 18.46 | BRL 18.89 | BRL 17.85 | 346.20K |
| 2026-06-12 | BRL 18.31 | -0.22% | BRL 18.22 | BRL 18.63 | BRL 18.19 | 338.50K |
| 2026-06-11 | BRL 18.35 | +3.97% | BRL 17.65 | BRL 18.46 | BRL 17.65 | 570.80K |
| 2026-06-10 | BRL 17.65 | -1.94% | BRL 18.00 | BRL 18.07 | BRL 17.49 | 535.10K |
| 2026-06-09 | BRL 18.00 | +1.29% | BRL 17.89 | BRL 18.28 | BRL 17.84 | 279.90K |
| 2026-06-08 | BRL 17.77 | +0.40% | BRL 17.58 | BRL 17.81 | BRL 17.57 | 260.10K |
| 2026-06-05 | BRL 17.70 | -0.34% | BRL 17.75 | BRL 17.92 | BRL 17.32 | 617.60K |
| 2026-06-03 | BRL 17.76 | -6.38% | BRL 18.97 | BRL 18.97 | BRL 17.26 | 1.22M |
| 2026-06-02 | BRL 18.97 | 0.00% | BRL 19.13 | BRL 19.22 | BRL 18.81 | 317.20K |
| 2026-06-01 | BRL 18.97 | -1.66% | BRL 19.41 | BRL 19.41 | BRL 18.80 | 357.00K |
| 2026-05-29 | BRL 19.29 | +0.99% | BRL 19.10 | BRL 19.29 | BRL 18.75 | 383.20K |
| 2026-05-28 | BRL 19.10 | +0.69% | BRL 18.95 | BRL 19.13 | BRL 18.72 | 188.50K |
| 2026-05-27 | BRL 18.97 | -0.63% | BRL 19.10 | BRL 19.36 | BRL 18.84 | 350.80K |
| 2026-05-26 | BRL 19.09 | -1.95% | BRL 19.47 | BRL 19.59 | BRL 18.84 | 268.30K |