Priner Serviços Industriais S.A. (BVMF:PRNR3)
Brazil · Delayed Price · Currency is BRL 16.85
+0.09 (0.54%)
At close: Dec 3, 2025
BVMF:PRNR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.79 | 16.88 | 16.51 | 16.85 | 16.85 | 0.54% | 356,500 |
| Dec 2, 2025 | 16.59 | 16.76 | 16.46 | 16.76 | 16.76 | 0.96% | 210,600 |
| Dec 1, 2025 | 16.39 | 16.84 | 16.19 | 16.60 | 16.60 | 1.28% | 659,900 |
| Nov 28, 2025 | 15.56 | 16.40 | 15.49 | 16.39 | 16.39 | 5.81% | 543,000 |
| Nov 27, 2025 | 15.49 | 15.57 | 15.40 | 15.49 | 15.49 | - | 125,300 |
| Nov 26, 2025 | 15.35 | 15.54 | 15.24 | 15.49 | 15.49 | 1.37% | 484,100 |
| Nov 25, 2025 | 15.29 | 15.45 | 15.15 | 15.28 | 15.28 | -0.07% | 187,100 |
| Nov 24, 2025 | 15.38 | 15.48 | 15.11 | 15.29 | 15.29 | 0.53% | 197,400 |
| Nov 21, 2025 | 15.39 | 15.48 | 15.12 | 15.21 | 15.21 | -1.62% | 823,500 |
| Nov 19, 2025 | 15.60 | 15.60 | 15.37 | 15.46 | 15.46 | -0.90% | 267,100 |
| Nov 18, 2025 | 15.65 | 15.65 | 15.42 | 15.60 | 15.60 | -1.14% | 300,500 |
| Nov 17, 2025 | 16.10 | 16.12 | 15.73 | 15.78 | 15.78 | -2.65% | 369,300 |
| Nov 14, 2025 | 16.05 | 16.32 | 15.91 | 16.21 | 16.21 | 0.87% | 933,300 |
| Nov 13, 2025 | 16.33 | 16.39 | 15.86 | 16.07 | 16.07 | -1.17% | 935,600 |
| Nov 12, 2025 | 16.26 | 16.48 | 16.05 | 16.26 | 16.26 | -0.18% | 920,200 |
| Nov 11, 2025 | 15.99 | 16.35 | 15.92 | 16.29 | 16.29 | 2.65% | 958,700 |
| Nov 10, 2025 | 15.50 | 15.90 | 15.50 | 15.87 | 15.87 | 4.20% | 1,441,100 |
| Nov 7, 2025 | 14.90 | 15.42 | 14.90 | 15.23 | 15.23 | 1.53% | 647,300 |
| Nov 6, 2025 | 15.27 | 15.36 | 14.75 | 15.00 | 15.00 | -1.12% | 573,300 |
| Nov 5, 2025 | 15.16 | 15.21 | 14.80 | 15.17 | 15.17 | 0.46% | 562,600 |
| Nov 4, 2025 | 15.08 | 15.23 | 15.04 | 15.10 | 15.10 | -0.79% | 187,100 |
| Nov 3, 2025 | 15.37 | 15.37 | 15.08 | 15.22 | 15.22 | -0.52% | 355,400 |
| Oct 31, 2025 | 15.05 | 15.33 | 15.00 | 15.30 | 15.30 | 2.82% | 395,800 |
| Oct 30, 2025 | 15.10 | 15.20 | 14.82 | 14.88 | 14.88 | -0.73% | 332,000 |
| Oct 29, 2025 | 15.20 | 15.32 | 14.95 | 14.99 | 14.99 | -0.66% | 308,500 |
| Oct 28, 2025 | 15.30 | 15.30 | 14.92 | 15.09 | 15.09 | -1.37% | 375,400 |
| Oct 27, 2025 | 15.43 | 15.50 | 15.21 | 15.30 | 15.30 | -0.20% | 383,400 |
| Oct 24, 2025 | 14.92 | 15.35 | 14.92 | 15.33 | 15.33 | 2.75% | 216,200 |
| Oct 23, 2025 | 14.91 | 14.97 | 14.70 | 14.92 | 14.92 | 1.22% | 438,000 |
| Oct 22, 2025 | 14.85 | 14.98 | 14.57 | 14.74 | 14.74 | 0.20% | 319,500 |
| Oct 21, 2025 | 15.00 | 15.00 | 14.63 | 14.71 | 14.71 | -1.14% | 389,200 |
| Oct 20, 2025 | 15.03 | 15.06 | 14.81 | 14.88 | 14.88 | -0.20% | 377,400 |
| Oct 17, 2025 | 14.58 | 14.91 | 14.43 | 14.91 | 14.91 | 1.91% | 580,800 |
| Oct 16, 2025 | 15.07 | 15.17 | 14.62 | 14.63 | 14.63 | -3.43% | 831,500 |
| Oct 15, 2025 | 15.11 | 15.37 | 15.07 | 15.15 | 15.15 | 0.26% | 251,200 |
| Oct 14, 2025 | 15.15 | 15.25 | 15.06 | 15.11 | 15.11 | -0.59% | 285,300 |
| Oct 13, 2025 | 15.35 | 15.35 | 15.06 | 15.20 | 15.20 | - | 358,900 |
| Oct 10, 2025 | 15.70 | 15.70 | 15.00 | 15.20 | 15.20 | -2.19% | 504,700 |
| Oct 9, 2025 | 15.42 | 15.70 | 15.17 | 15.54 | 15.54 | 1.24% | 437,900 |
| Oct 8, 2025 | 16.05 | 16.05 | 15.34 | 15.35 | 15.35 | -3.52% | 795,300 |
| Oct 7, 2025 | 16.59 | 16.59 | 15.81 | 15.91 | 15.91 | -3.93% | 566,600 |
| Oct 6, 2025 | 16.67 | 16.84 | 16.47 | 16.56 | 16.56 | 0.36% | 282,000 |
| Oct 3, 2025 | 16.76 | 16.86 | 16.50 | 16.50 | 16.50 | -1.55% | 527,500 |
| Oct 2, 2025 | 17.03 | 17.03 | 16.67 | 16.76 | 16.76 | -0.89% | 386,600 |
| Oct 1, 2025 | 16.89 | 16.94 | 16.59 | 16.91 | 16.91 | - | 548,400 |
| Sep 30, 2025 | 17.11 | 17.17 | 16.87 | 16.91 | 16.91 | -1.40% | 335,300 |
| Sep 29, 2025 | 17.24 | 17.53 | 17.07 | 17.15 | 17.15 | -1.38% | 338,200 |
| Sep 26, 2025 | 17.30 | 17.45 | 17.19 | 17.39 | 17.39 | 0.75% | 149,900 |
| Sep 25, 2025 | 17.32 | 17.43 | 17.11 | 17.26 | 17.26 | -0.75% | 375,900 |
| Sep 24, 2025 | 17.90 | 17.95 | 17.39 | 17.39 | 17.39 | -2.52% | 668,000 |