Skip to main content
logo
Priner Serviços Industriais S.A. (BVMF:PRNR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.12
-0.20 (-1.15%)
Last updated: Jan 29, 2026, 3:49 PM GMT-3

BVMF:PRNR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202617.1017.5817.0617.5017.501.51%488,500
Jan 29, 202617.3217.3916.9217.2417.24-0.46%337,200
Jan 28, 202617.2317.4317.1817.3217.320.87%314,900
Jan 27, 202616.9617.3316.9617.1717.171.30%419,500
Jan 26, 202616.9217.0416.4716.9516.950.65%261,800
Jan 23, 202616.5016.8416.3716.8416.841.51%355,300
Jan 22, 202616.2716.7716.1316.5916.591.97%422,800
Jan 21, 202616.1016.3115.9616.2716.271.50%546,500
Jan 20, 202615.9916.0315.7616.0316.030.63%183,100
Jan 19, 202616.0016.0415.8515.9315.93-0.25%195,200
Jan 16, 202616.1916.1915.8515.9715.97-0.31%198,400
Jan 15, 202616.4316.4316.0216.0216.02-1.72%490,800
Jan 14, 202616.1616.4315.9516.3016.300.49%368,200
Jan 13, 202616.6816.6816.0116.2216.22-2.29%493,300
Jan 12, 202616.4616.9516.3116.6016.605.33%1,049,900
Jan 9, 202615.7715.8515.5915.7615.76-0.06%326,900
Jan 8, 202616.0016.0015.5515.7715.77-0.19%387,900
Jan 7, 202616.2016.2015.6715.8015.80-2.17%266,300
Jan 6, 202616.4416.7515.9916.1516.15-1.52%384,500
Jan 5, 202616.1316.4515.8716.4016.402.95%362,100
Jan 2, 202616.0716.1215.8715.9315.930.13%215,100
Dec 30, 202516.3116.3115.9115.9115.91-1.55%588,700
Dec 29, 202516.3016.3016.0516.1616.16-0.86%200,500
Dec 26, 202516.1716.3015.9916.3016.300.18%202,700
Dec 23, 202515.8716.3015.6616.2716.273.04%386,300
Dec 22, 202515.8615.8615.5415.7915.790.64%259,600
Dec 19, 202515.6915.8615.6715.6915.690.13%869,100
Dec 18, 202515.8815.8815.5715.6715.67-0.51%246,500
Dec 17, 202516.2016.2015.6315.7515.75-2.48%334,500
Dec 16, 202516.2616.2916.0316.1516.15-1.28%339,600
Dec 15, 202516.6416.7016.3616.3616.36-1.27%304,700
Dec 12, 202516.3016.6516.3016.5716.570.55%247,600
Dec 11, 202516.3516.5016.3216.4816.480.24%184,200
Dec 10, 202516.4116.5216.1016.4416.440.18%287,500
Dec 9, 202516.4316.6315.9816.4116.41-353,700
Dec 8, 202516.3116.4116.0016.4116.411.55%273,800
Dec 5, 202516.8716.8916.0216.1616.16-4.21%554,600
Dec 4, 202516.8616.9716.2616.8716.870.12%456,100
Dec 3, 202516.7916.8816.5116.8516.850.54%356,500
Dec 2, 202516.5916.7616.4616.7616.760.96%210,600
Dec 1, 202516.3916.8416.1916.6016.601.28%659,900
Nov 28, 202515.5616.4015.4916.3916.395.81%543,000
Nov 27, 202515.4915.5715.4015.4915.49-125,300
Nov 26, 202515.3515.5415.2415.4915.491.37%484,100
Nov 25, 202515.2915.4515.1515.2815.28-0.07%187,100
Nov 24, 202515.3815.4815.1115.2915.290.53%197,400
Nov 21, 202515.3915.4815.1215.2115.21-1.62%823,500
Nov 19, 202515.6015.6015.3715.4615.46-0.90%267,100
Nov 18, 202515.6515.6515.4215.6015.60-1.14%300,500
Nov 17, 202516.1016.1215.7315.7815.78-2.65%369,300