Prio SA PRIO3
BMFBOVESPA · Brezilya · Enerji Mineralleri
BRL 61,49+0,59 (+%0,97)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 61,57 | +%1,10 | BRL 61,25 | BRL 62,25 | BRL 61,12 | 4,01M |
| 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 |