Prio S.A. (BVMF:PRIO3)
Brazil · Delayed Price · Currency is BRL 66.76
+2.31 (3.58%)
Oct 13, 2026, 5:05 PM GMT-3
Prio S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 63.95 | 67.10 | 63.72 | 66.76 | 66.76 | 3.58% | 12,109,700 |
| Oct 9, 2026 | 63.75 | 65.19 | 63.41 | 64.45 | 64.45 | 1.10% | 7,533,500 |
| Oct 8, 2026 | 64.21 | 65.30 | 63.40 | 63.75 | 63.75 | 1.82% | 9,415,200 |
| Oct 7, 2026 | 62.70 | 63.49 | 62.03 | 62.61 | 62.61 | 0.90% | 6,842,800 |
| Oct 6, 2026 | 63.80 | 63.88 | 61.82 | 62.05 | 62.05 | -3.27% | 9,005,300 |
| Oct 5, 2026 | 65.00 | 65.33 | 63.00 | 64.15 | 64.15 | 1.81% | 15,605,300 |
| Oct 2, 2026 | 61.24 | 63.29 | 60.22 | 63.01 | 63.01 | 2.52% | 8,028,400 |
| Oct 1, 2026 | 61.25 | 62.25 | 61.12 | 61.46 | 61.46 | 0.92% | 5,534,500 |
| Sep 30, 2026 | 62.52 | 62.79 | 60.90 | 60.90 | 60.90 | -1.14% | 7,589,900 |
| Sep 29, 2026 | 60.75 | 61.78 | 60.00 | 61.60 | 61.60 | -0.05% | 6,811,200 |
| Sep 28, 2026 | 60.19 | 62.10 | 60.15 | 61.63 | 61.63 | 3.84% | 9,182,900 |
| Sep 25, 2026 | 60.00 | 60.25 | 59.08 | 59.35 | 59.35 | -2.24% | 8,058,800 |
| Sep 24, 2026 | 61.04 | 61.85 | 60.17 | 60.71 | 60.71 | -0.25% | 11,018,000 |
| Sep 23, 2026 | 60.71 | 61.49 | 59.64 | 60.86 | 60.86 | 0.66% | 12,504,200 |
| Sep 22, 2026 | 60.18 | 60.96 | 59.97 | 60.46 | 60.46 | -0.97% | 7,807,600 |
| Sep 21, 2026 | 62.68 | 62.70 | 60.68 | 61.05 | 61.05 | -3.46% | 8,062,900 |
| Sep 18, 2026 | 63.01 | 63.81 | 62.40 | 63.24 | 63.24 | -0.08% | 6,310,100 |
| Sep 17, 2026 | 62.05 | 63.48 | 61.35 | 63.29 | 63.29 | 1.13% | 9,625,800 |
| Sep 16, 2026 | 64.88 | 64.88 | 62.58 | 62.58 | 62.58 | -4.72% | 9,073,800 |
| Sep 15, 2026 | 63.90 | 66.08 | 63.34 | 65.68 | 65.68 | 2.77% | 8,324,300 |
| Sep 14, 2026 | 65.20 | 65.35 | 63.59 | 63.91 | 63.91 | -0.44% | 7,140,300 |
| Sep 11, 2026 | 63.47 | 64.19 | 62.33 | 64.19 | 64.19 | - | 7,327,700 |
| Sep 10, 2026 | 63.82 | 64.64 | 63.05 | 64.19 | 64.19 | 2.67% | 9,413,800 |
| Sep 9, 2026 | 63.00 | 63.14 | 61.85 | 62.52 | 62.52 | 0.84% | 15,109,800 |
| Sep 8, 2026 | 61.04 | 63.05 | 61.01 | 62.00 | 62.00 | 3.01% | 8,100,700 |
| Sep 4, 2026 | 61.15 | 61.27 | 59.50 | 60.19 | 60.19 | -2.13% | 8,490,800 |
| Sep 3, 2026 | 64.75 | 64.79 | 61.44 | 61.50 | 61.50 | -4.52% | 12,898,900 |
| Sep 2, 2026 | 63.28 | 65.24 | 63.13 | 64.41 | 64.41 | 0.66% | 7,383,500 |
| Sep 1, 2026 | 63.60 | 64.29 | 62.85 | 63.99 | 63.99 | 2.09% | 7,746,400 |
| Aug 31, 2026 | 61.80 | 62.93 | 61.50 | 62.68 | 62.68 | 3.53% | 7,090,100 |
| Aug 28, 2026 | 61.00 | 61.50 | 59.71 | 60.54 | 60.54 | -0.90% | 5,010,200 |
| Aug 27, 2026 | 60.76 | 61.74 | 59.94 | 61.09 | 61.09 | 0.54% | 6,373,400 |
| Aug 26, 2026 | 60.05 | 61.33 | 59.46 | 60.76 | 60.76 | -0.20% | 5,961,500 |
| Aug 25, 2026 | 60.16 | 61.40 | 59.96 | 60.88 | 60.88 | -1.20% | 5,112,400 |
| Aug 24, 2026 | 61.92 | 62.07 | 60.70 | 61.62 | 61.62 | -1.96% | 5,127,100 |
| Aug 21, 2026 | 62.11 | 62.98 | 61.82 | 62.85 | 62.85 | 1.31% | 5,566,400 |
| Aug 20, 2026 | 62.80 | 62.98 | 61.80 | 62.04 | 62.04 | 0.83% | 8,006,000 |
| Aug 19, 2026 | 62.00 | 62.79 | 61.53 | 61.53 | 61.53 | 0.05% | 6,589,300 |
| Aug 18, 2026 | 61.80 | 62.27 | 60.97 | 61.50 | 61.50 | -0.13% | 5,383,200 |
| Aug 17, 2026 | 58.71 | 61.91 | 58.71 | 61.58 | 61.58 | 5.03% | 9,794,400 |
| Aug 14, 2026 | 58.55 | 59.39 | 58.55 | 58.63 | 58.63 | -0.74% | 4,984,700 |
| Aug 13, 2026 | 58.49 | 59.69 | 57.93 | 59.07 | 59.07 | -0.12% | 4,500,100 |
| Aug 12, 2026 | 59.19 | 59.81 | 58.74 | 59.14 | 59.14 | -0.19% | 5,513,400 |
| Aug 11, 2026 | 61.36 | 61.73 | 58.85 | 59.25 | 59.25 | -3.25% | 7,738,400 |
| Aug 10, 2026 | 58.35 | 61.24 | 58.32 | 61.24 | 61.24 | 6.60% | 9,826,700 |
| Aug 7, 2026 | 58.50 | 58.93 | 57.35 | 57.45 | 57.45 | -1.98% | 5,807,600 |
| Aug 6, 2026 | 59.50 | 59.78 | 58.46 | 58.61 | 58.61 | -1.00% | 8,406,900 |
| Aug 5, 2026 | 59.21 | 59.99 | 58.21 | 59.20 | 59.20 | 1.28% | 9,994,900 |
| Aug 4, 2026 | 58.20 | 58.58 | 56.95 | 58.45 | 58.45 | -0.09% | 8,390,100 |
| Aug 3, 2026 | 58.65 | 59.55 | 58.44 | 58.50 | 58.50 | -3.86% | 7,072,400 |