Priner Serviços Industriais S.A. (BVMF:PRNR3)
Brazil · Delayed Price · Currency is BRL 16.65
+0.30 (1.83%)
At close: Sep 16, 2025
BVMF:PRNR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.39 | 16.82 | 16.29 | 16.65 | - | 1.83% | 516,000 |
| Sep 16, 2025 | 16.08 | 16.35 | 16.08 | 16.35 | - | 2.32% | 226,000 |
| Sep 15, 2025 | 16.00 | 16.14 | 15.93 | 15.98 | - | -0.37% | 177,300 |
| Sep 12, 2025 | 16.11 | 16.11 | 15.91 | 16.04 | - | -0.43% | 177,800 |
| Sep 11, 2025 | 16.41 | 16.41 | 16.08 | 16.11 | - | 0.12% | 287,800 |
| Sep 10, 2025 | 16.13 | 16.32 | 15.95 | 16.09 | - | 0.56% | 431,100 |
| Sep 9, 2025 | 16.02 | 16.37 | 16.00 | 16.00 | - | 0.19% | 470,500 |
| Sep 8, 2025 | 15.83 | 15.97 | 15.52 | 15.97 | - | 1.46% | 388,500 |
| Sep 5, 2025 | 15.60 | 15.88 | 15.60 | 15.74 | - | 0.58% | 268,800 |
| Sep 4, 2025 | 15.49 | 15.67 | 15.41 | 15.65 | - | 1.29% | 434,100 |
| Sep 3, 2025 | 15.50 | 15.52 | 15.33 | 15.45 | - | -0.32% | 153,600 |
| Sep 2, 2025 | 15.55 | 15.82 | 15.34 | 15.50 | - | -0.45% | 312,800 |
| Sep 1, 2025 | 15.57 | 15.77 | 15.32 | 15.57 | - | 1.76% | 308,200 |
| Aug 29, 2025 | 15.33 | 15.35 | 15.18 | 15.30 | - | -0.20% | 648,100 |
| Aug 28, 2025 | 15.41 | 15.54 | 14.88 | 15.33 | - | 0.33% | 1,419,800 |
| Aug 27, 2025 | 15.35 | 15.38 | 15.24 | 15.28 | - | - | 175,900 |
| Aug 26, 2025 | 15.31 | 15.36 | 15.20 | 15.28 | - | -0.26% | 137,000 |
| Aug 25, 2025 | 15.38 | 15.53 | 15.32 | 15.32 | - | -0.39% | 233,500 |
| Aug 22, 2025 | 15.09 | 15.38 | 14.94 | 15.38 | - | 3.22% | 480,800 |
| Aug 21, 2025 | 15.03 | 15.04 | 14.88 | 14.90 | - | -0.67% | 352,600 |
| Aug 20, 2025 | 15.26 | 15.26 | 14.91 | 15.00 | - | -1.96% | 383,600 |
| Aug 19, 2025 | 15.49 | 15.49 | 14.97 | 15.30 | - | 0.26% | 289,400 |
| Aug 18, 2025 | 15.15 | 15.56 | 15.15 | 15.26 | - | 0.59% | 277,700 |
| Aug 15, 2025 | 15.11 | 15.17 | 15.00 | 15.17 | - | 1.13% | 137,100 |
| Aug 14, 2025 | 15.20 | 15.20 | 14.99 | 15.00 | - | -0.60% | 448,700 |
| Aug 13, 2025 | 15.21 | 15.21 | 15.01 | 15.09 | - | -0.72% | 251,700 |
| Aug 12, 2025 | 15.22 | 15.43 | 15.09 | 15.20 | - | 0.66% | 462,900 |
| Aug 11, 2025 | 15.31 | 15.42 | 15.05 | 15.10 | - | -1.69% | 182,900 |
| Aug 8, 2025 | 15.38 | 15.46 | 14.86 | 15.36 | - | 1.39% | 257,900 |
| Aug 7, 2025 | 15.16 | 15.27 | 14.99 | 15.15 | - | 0.07% | 313,000 |
| Aug 6, 2025 | 15.20 | 15.24 | 14.96 | 15.14 | - | -0.07% | 217,900 |
| Aug 5, 2025 | 15.08 | 15.20 | 15.00 | 15.15 | - | 1.00% | 122,500 |
| Aug 4, 2025 | 15.00 | 15.12 | 14.96 | 15.00 | - | 0.33% | 174,400 |
| Aug 1, 2025 | 15.44 | 15.44 | 14.95 | 14.95 | - | -2.48% | 426,600 |
| Jul 31, 2025 | 15.60 | 15.60 | 15.24 | 15.33 | - | -1.41% | 399,600 |
| Jul 30, 2025 | 15.50 | 15.84 | 15.23 | 15.55 | - | 2.84% | 630,700 |
| Jul 29, 2025 | 14.90 | 15.30 | 14.90 | 15.12 | - | 0.27% | 306,400 |
| Jul 28, 2025 | 15.00 | 15.12 | 14.76 | 15.08 | - | 0.53% | 288,100 |
| Jul 25, 2025 | 15.03 | 15.10 | 14.96 | 15.00 | - | - | 122,100 |
| Jul 24, 2025 | 15.20 | 15.20 | 14.86 | 15.00 | - | - | 129,600 |
| Jul 23, 2025 | 14.99 | 15.10 | 14.90 | 15.00 | - | -0.46% | 327,300 |
| Jul 22, 2025 | 15.15 | 15.15 | 14.91 | 15.07 | - | 0.47% | 774,100 |
| Jul 21, 2025 | 15.26 | 15.26 | 14.96 | 15.00 | - | -1.64% | 330,800 |
| Jul 18, 2025 | 15.30 | 15.36 | 15.04 | 15.25 | - | -0.91% | 547,300 |
| Jul 17, 2025 | 15.44 | 15.44 | 15.26 | 15.39 | - | -0.32% | 122,100 |
| Jul 16, 2025 | 15.39 | 15.50 | 15.29 | 15.44 | - | 0.26% | 137,500 |
| Jul 15, 2025 | 15.39 | 15.44 | 15.20 | 15.40 | - | 0.33% | 117,000 |
| Jul 14, 2025 | 15.51 | 15.59 | 15.35 | 15.35 | - | -1.03% | 187,500 |
| Jul 11, 2025 | 15.58 | 15.58 | 15.40 | 15.51 | - | 0.19% | 147,900 |
| Jul 10, 2025 | 15.48 | 15.50 | 15.29 | 15.48 | - | -0.90% | 386,800 |