Priner Serviços Industriais S.A. (BVMF:PRNR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.31
-0.01 (-0.07%)
Last updated: Aug 26, 2025

BVMF:PRNR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202515.4115.5414.8815.33-0.33%1,419,800
Aug 27, 202515.3515.3815.2415.28--175,900
Aug 26, 202515.3115.3615.2015.28--0.26%137,000
Aug 25, 202515.3815.5315.3215.32--0.39%233,500
Aug 22, 202515.0915.3814.9415.38-3.22%480,800
Aug 21, 202515.0315.0414.8814.90--0.67%352,600
Aug 20, 202515.2615.2614.9115.00--1.96%383,600
Aug 19, 202515.4915.4914.9715.30-0.26%289,400
Aug 18, 202515.1515.5615.1515.26-0.59%277,700
Aug 15, 202515.1115.1715.0015.17-1.13%137,100
Aug 14, 202515.2015.2014.9915.00--0.60%448,700
Aug 13, 202515.2115.2115.0115.09--0.72%251,700
Aug 12, 202515.2215.4315.0915.20-0.66%462,900
Aug 11, 202515.3115.4215.0515.10--1.69%182,900
Aug 8, 202515.3815.4614.8615.36-1.39%257,900
Aug 7, 202515.1615.2714.9915.15-0.07%313,000
Aug 6, 202515.2015.2414.9615.14--0.07%217,900
Aug 5, 202515.0815.2015.0015.15-1.00%122,500
Aug 4, 202515.0015.1214.9615.00-0.33%174,400
Aug 1, 202515.4415.4414.9514.95--2.48%426,600
Jul 31, 202515.6015.6015.2415.33--1.41%399,600
Jul 30, 202515.5015.8415.2315.55-2.84%630,700
Jul 29, 202514.9015.3014.9015.12-0.27%306,400
Jul 28, 202515.0015.1214.7615.08-0.53%288,100
Jul 25, 202515.0315.1014.9615.00--122,100
Jul 24, 202515.2015.2014.8615.00--129,600
Jul 23, 202514.9915.1014.9015.00--0.46%327,300
Jul 22, 202515.1515.1514.9115.07-0.47%774,100
Jul 21, 202515.2615.2614.9615.00--1.64%330,800
Jul 18, 202515.3015.3615.0415.25--0.91%547,300
Jul 17, 202515.4415.4415.2615.39--0.32%122,100
Jul 16, 202515.3915.5015.2915.44-0.26%137,500
Jul 15, 202515.3915.4415.2015.40-0.33%117,000
Jul 14, 202515.5115.5915.3515.35--1.03%187,500
Jul 11, 202515.5815.5815.4015.51-0.19%147,900
Jul 10, 202515.4815.5015.2915.48--0.90%386,800
Jul 9, 202515.7315.8215.5115.62--0.51%482,600
Jul 8, 202515.3515.7415.0015.70-2.25%628,300
Jul 7, 202515.4815.5015.0815.35--0.20%387,905
Jul 4, 202515.3415.4315.1915.38--0.13%613,916
Jul 3, 202515.1615.5014.9915.40-2.11%415,541
Jul 2, 202515.3715.3815.0315.09--0.52%1,294,861
Jul 1, 202514.8815.2914.8815.17--0.56%136,570
Jun 30, 202514.6415.3214.5815.25-4.31%303,600
Jun 27, 202514.8614.9814.6214.62--2.01%363,600
Jun 26, 202514.9315.0814.7614.92-0.13%381,300
Jun 25, 202514.9114.9614.7214.90--0.86%158,200
Jun 24, 202515.0215.2114.8515.03-1.14%172,000
Jun 23, 202515.3915.3914.7614.86--1.00%192,700
Jun 20, 202514.8715.0114.7515.01-0.94%266,800