B3 · BRL
Datos históricos de Prio S.A.
Prio S.A. · PRIO3.SA
BRL 64.45
▲ +0.70 (+1.10%)
Última operación · 9/10/2026, 20:05:38 UTC
- Variación en el periodo
- +78.93%
- Máximo
- US$72.98
- 31 de marzo de 2026
- Mínimo
- US$34.18
- 16 de octubre de 2025
- Volumen medio diario
- 10.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63.75 | 65.19 | 63.41 | 64.45 | +1.10% | 7.54 M |
| 8 oct 2026 | 64.21 | 65.30 | 63.40 | 63.75 | +1.82% | 9.45 M |
| 7 oct 2026 | 62.70 | 63.49 | 62.03 | 62.61 | +0.90% | 6.84 M |
| 6 oct 2026 | 63.80 | 63.88 | 61.82 | 62.05 | −3.27% | 9.01 M |
| 5 oct 2026 | 65.00 | 65.33 | 63.00 | 64.15 | +1.81% | 15.61 M |
| 2 oct 2026 | 61.24 | 63.29 | 60.22 | 63.01 | +2.52% | 8.04 M |
| 1 oct 2026 | 61.25 | 62.25 | 61.12 | 61.46 | +0.92% | 5.53 M |
| 30 sep 2026 | 62.52 | 62.79 | 60.90 | 60.90 | −1.14% | 7.59 M |
| 29 sep 2026 | 60.75 | 61.78 | 60.00 | 61.60 | −0.05% | 6.82 M |
| 28 sep 2026 | 60.19 | 62.10 | 60.15 | 61.63 | +3.84% | 9.2 M |
| 25 sep 2026 | 60.00 | 60.25 | 59.08 | 59.35 | −2.24% | 8.06 M |
| 24 sep 2026 | 61.04 | 61.85 | 60.17 | 60.71 | −0.25% | 11.03 M |
| 23 sep 2026 | 60.71 | 61.49 | 59.64 | 60.86 | +0.66% | 12.51 M |
| 22 sep 2026 | 60.18 | 60.96 | 59.97 | 60.46 | −0.97% | 7.81 M |
| 21 sep 2026 | 62.68 | 62.70 | 60.68 | 61.05 | −3.46% | 8.09 M |
| 18 sep 2026 | 63.01 | 63.81 | 62.40 | 63.24 | −0.08% | 6.31 M |
| 17 sep 2026 | 62.05 | 63.48 | 61.35 | 63.29 | +1.13% | 9.63 M |
| 16 sep 2026 | 64.88 | 64.88 | 62.58 | 62.58 | −4.72% | 9.14 M |
| 15 sep 2026 | 63.90 | 66.08 | 63.34 | 65.68 | +2.77% | 8.35 M |
| 14 sep 2026 | 65.20 | 65.35 | 63.59 | 63.91 | −0.44% | 7.14 M |
| 11 sep 2026 | 63.47 | 64.19 | 62.33 | 64.19 | 0.00% | 7.33 M |
| 10 sep 2026 | 63.82 | 64.64 | 63.05 | 64.19 | +2.67% | 9.41 M |
| 9 sep 2026 | 63.00 | 63.14 | 61.85 | 62.52 | +0.84% | 15.14 M |
| 8 sep 2026 | 61.04 | 63.05 | 61.01 | 62.00 | +3.01% | 8.11 M |
| 4 sep 2026 | 61.15 | 61.27 | 59.50 | 60.19 | −2.13% | 8.49 M |
| 3 sep 2026 | 64.75 | 64.79 | 61.44 | 61.50 | −4.52% | 12.94 M |
| 2 sep 2026 | 63.28 | 65.24 | 63.13 | 64.41 | +0.66% | 7.43 M |
| 1 sep 2026 | 63.60 | 64.29 | 62.85 | 63.99 | +2.09% | 7.75 M |
| 31 ago 2026 | 61.80 | 62.93 | 61.50 | 62.68 | +3.53% | 7.09 M |
| 28 ago 2026 | 61.00 | 61.50 | 59.71 | 60.54 | −0.90% | 5.02 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.