PRNR3 Geçmiş veriler - Priner Servicos Industriais SA | Makkler

PRNR3 Geçmiş veriler - Priner Servicos Industriais SA | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	BRL 18,71	-%0,48	BRL 18,92	BRL 18,92	BRL 18,13	666,00K
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