Prio S.A. (BVMF:PRIO3)
Brazil · Delayed Price · Currency is BRL 38.79
+0.33 (0.86%)
Nov 7, 2025, 4:45 PM GMT-3
Prio S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 38.70 | 39.17 | 38.54 | 38.85 | 38.85 | 1.01% | 7,735,000 |
| Nov 6, 2025 | 38.05 | 38.87 | 37.81 | 38.46 | 38.46 | 1.72% | 10,371,600 |
| Nov 5, 2025 | 36.75 | 38.05 | 36.23 | 37.81 | 37.81 | 2.88% | 13,106,700 |
| Nov 4, 2025 | 36.18 | 36.80 | 36.08 | 36.75 | 36.75 | 0.85% | 6,146,600 |
| Nov 3, 2025 | 36.10 | 37.02 | 35.87 | 36.44 | 36.44 | 1.14% | 12,814,100 |
| Oct 31, 2025 | 35.99 | 36.03 | 35.65 | 36.03 | 36.03 | 0.73% | 7,234,300 |
| Oct 30, 2025 | 35.69 | 36.08 | 35.57 | 35.77 | 35.77 | -0.64% | 5,324,800 |
| Oct 29, 2025 | 36.65 | 36.67 | 35.88 | 36.00 | 36.00 | -1.18% | 7,723,500 |
| Oct 28, 2025 | 36.79 | 36.79 | 36.20 | 36.43 | 36.43 | -1.54% | 7,011,700 |
| Oct 27, 2025 | 37.25 | 37.26 | 36.73 | 37.00 | 37.00 | -0.13% | 4,374,200 |
| Oct 24, 2025 | 37.00 | 37.26 | 36.80 | 37.05 | 37.05 | 0.52% | 5,339,200 |
| Oct 23, 2025 | 37.12 | 37.38 | 36.61 | 36.86 | 36.86 | 1.80% | 8,136,000 |
| Oct 22, 2025 | 35.46 | 36.35 | 35.29 | 36.21 | 36.21 | 3.02% | 8,891,900 |
| Oct 21, 2025 | 35.65 | 35.79 | 34.79 | 35.15 | 35.15 | -0.73% | 8,054,200 |
| Oct 20, 2025 | 35.90 | 35.90 | 35.26 | 35.41 | 35.41 | -1.97% | 6,593,700 |
| Oct 17, 2025 | 35.15 | 36.38 | 34.56 | 36.12 | 36.12 | 5.61% | 28,201,400 |
| Oct 16, 2025 | 34.63 | 34.86 | 34.18 | 34.20 | 34.20 | -1.16% | 8,969,900 |
| Oct 15, 2025 | 35.33 | 35.73 | 34.53 | 34.60 | 34.60 | -2.04% | 12,796,000 |
| Oct 14, 2025 | 36.00 | 36.05 | 35.13 | 35.32 | 35.32 | -2.70% | 10,794,100 |
| Oct 13, 2025 | 36.49 | 36.49 | 36.25 | 36.30 | 36.30 | 0.78% | 5,343,700 |
| Oct 10, 2025 | 36.97 | 37.04 | 35.93 | 36.02 | 36.02 | -3.38% | 10,143,700 |
| Oct 9, 2025 | 37.65 | 37.75 | 37.18 | 37.28 | 37.28 | -0.96% | 6,449,900 |
| Oct 8, 2025 | 37.99 | 38.00 | 37.47 | 37.64 | 37.64 | -0.24% | 3,996,200 |
| Oct 7, 2025 | 37.60 | 37.83 | 37.16 | 37.73 | 37.73 | -0.47% | 5,573,300 |
| Oct 6, 2025 | 38.41 | 38.55 | 37.85 | 37.91 | 37.91 | -0.86% | 3,486,500 |
| Oct 3, 2025 | 38.26 | 38.45 | 38.07 | 38.24 | 38.24 | -0.16% | 2,850,500 |
| Oct 2, 2025 | 38.21 | 38.54 | 38.07 | 38.30 | 38.30 | -0.23% | 4,559,000 |
| Oct 1, 2025 | 38.10 | 38.39 | 37.68 | 38.39 | 38.39 | 0.68% | 6,612,300 |
| Sep 30, 2025 | 38.56 | 38.79 | 37.97 | 38.13 | 38.13 | -2.00% | 8,063,800 |
| Sep 29, 2025 | 39.15 | 39.45 | 38.80 | 38.91 | 38.91 | -0.84% | 7,790,200 |
| Sep 26, 2025 | 39.04 | 39.59 | 38.86 | 39.24 | 39.24 | 0.23% | 5,897,000 |
| Sep 25, 2025 | 38.75 | 39.33 | 38.67 | 39.15 | 39.15 | 0.62% | 7,466,100 |
| Sep 24, 2025 | 38.85 | 39.01 | 38.30 | 38.91 | 38.91 | 0.86% | 5,622,700 |
| Sep 23, 2025 | 38.50 | 39.05 | 38.35 | 38.58 | 38.58 | 1.05% | 5,961,800 |
| Sep 22, 2025 | 37.88 | 38.39 | 37.69 | 38.18 | 38.18 | 0.32% | 4,820,400 |
| Sep 19, 2025 | 38.83 | 38.96 | 38.06 | 38.06 | 38.06 | -2.13% | 8,189,800 |
| Sep 18, 2025 | 38.23 | 38.92 | 38.11 | 38.89 | 38.89 | 1.70% | 7,339,800 |
| Sep 17, 2025 | 38.47 | 38.76 | 38.12 | 38.24 | 38.24 | -0.60% | 5,891,800 |
| Sep 16, 2025 | 39.04 | 39.05 | 38.44 | 38.47 | 38.47 | 1.32% | 8,100,500 |
| Sep 15, 2025 | 38.01 | 38.54 | 37.91 | 37.97 | 37.97 | -0.47% | 5,744,200 |
| Sep 12, 2025 | 38.30 | 39.00 | 37.82 | 38.15 | 38.15 | 0.63% | 9,725,800 |
| Sep 11, 2025 | 37.41 | 37.91 | 37.34 | 37.91 | 37.91 | 0.74% | 5,788,000 |
| Sep 10, 2025 | 37.18 | 37.95 | 37.18 | 37.63 | 37.63 | 1.46% | 6,117,100 |
| Sep 9, 2025 | 36.90 | 37.37 | 36.83 | 37.09 | 37.09 | 1.37% | 4,816,200 |
| Sep 8, 2025 | 37.04 | 37.18 | 36.42 | 36.59 | 36.59 | 0.11% | 5,394,500 |
| Sep 5, 2025 | 37.34 | 37.43 | 36.33 | 36.55 | 36.55 | -2.06% | 9,244,900 |
| Sep 4, 2025 | 37.27 | 37.64 | 37.06 | 37.32 | 37.32 | -0.51% | 6,891,800 |
| Sep 3, 2025 | 37.66 | 37.82 | 37.28 | 37.51 | 37.51 | -1.26% | 7,788,300 |
| Sep 2, 2025 | 37.86 | 38.20 | 37.75 | 37.99 | 37.99 | 0.05% | 4,412,600 |
| Sep 1, 2025 | 38.08 | 38.40 | 37.60 | 37.97 | 37.97 | 0.26% | 6,219,700 |