Skip to main content
logo
Priner Serviços Industriais S.A. (BVMF:PRNR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.63
+0.17 (0.92%)
Last updated: Jul 7, 2026, 2:50 PM GMT-3

BVMF:PRNR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202618.6318.7718.3618.63-0.92%100,300
Jul 6, 202617.9818.7917.8518.4618.462.67%824,600
Jul 3, 202617.6017.9817.5517.9817.982.28%186,200
Jul 2, 202617.7718.0017.4517.5817.580.40%174,600
Jul 1, 202617.2217.6417.1217.5117.510.57%270,200
Jun 30, 202617.8017.8117.2217.4117.41-2.19%608,300
Jun 29, 202617.7517.9517.5817.8017.80-0.89%302,900
Jun 26, 202617.7218.0817.6617.9617.960.90%240,700
Jun 25, 202617.6318.0917.4917.8017.800.68%306,600
Jun 24, 202617.5217.7417.2917.6817.680.28%476,700
Jun 23, 202617.6117.6917.1917.6317.630.69%288,000
Jun 22, 202617.3517.6617.3017.5117.510.06%280,900
Jun 19, 202617.3917.7517.2717.5017.500.63%299,200
Jun 18, 202617.5917.7217.1517.3917.39-0.29%538,400
Jun 17, 202618.4718.4817.3817.4417.44-4.23%352,100
Jun 16, 202617.8518.3117.7818.2118.211.39%918,700
Jun 15, 202618.4618.8917.8517.9617.96-1.91%346,100
Jun 12, 202618.2218.6318.1918.3118.31-0.22%338,100
Jun 11, 202617.6518.4617.6518.3518.353.97%570,800
Jun 10, 202618.0018.0717.4917.6517.65-1.94%534,700
Jun 9, 202617.8918.2817.8418.0018.001.29%279,900
Jun 8, 202617.5817.8117.5717.7717.770.40%260,100
Jun 5, 202617.7517.9217.3217.7017.70-0.34%617,000
Jun 3, 202618.9718.9717.2617.7617.76-6.38%1,219,000
Jun 2, 202619.1319.2218.8118.9718.97-317,200
Jun 1, 202619.4119.4118.8018.9718.97-1.66%357,000
May 29, 202619.1019.2918.7519.2919.290.99%383,200
May 28, 202618.9519.1318.7219.1019.100.69%187,300
May 27, 202619.1019.3618.8418.9718.97-0.63%349,800
May 26, 202619.4719.5918.8419.0919.09-1.95%268,300
May 25, 202618.2619.6018.2619.4719.476.68%454,900
May 22, 202618.7518.9018.1318.2518.25-3.29%485,600
May 21, 202619.1919.1918.5918.8718.87-1.15%506,600
May 20, 202618.6219.3618.6219.0919.092.47%790,100
May 19, 202618.9818.9818.5218.6318.63-2.46%592,800
May 18, 202619.0019.3018.4619.1019.100.90%550,200
May 15, 202617.6718.9317.3518.9318.937.07%1,946,800
May 14, 202617.7917.7917.4317.6817.681.73%442,400
May 13, 202618.2518.2517.2217.3817.38-3.98%657,500
May 12, 202618.2018.2417.9418.1018.10-0.60%390,200
May 11, 202618.9518.9918.1418.2118.21-3.91%509,000
May 8, 202619.2519.4018.8118.9518.95-0.05%286,700
May 7, 202619.3119.4618.8418.9618.96-0.68%497,900
May 6, 202618.8419.1718.5519.0919.092.36%1,323,900
May 5, 202618.5418.8618.4218.6518.650.59%342,700
May 4, 202618.8018.8918.4318.5418.54-1.44%261,000
Apr 30, 202619.2019.2318.6318.8118.81-1.00%492,300
Apr 29, 202619.5119.5118.9819.0019.00-2.66%329,700
Apr 28, 202619.6819.6819.2019.5219.52-0.81%404,700
Apr 27, 202620.0020.1419.5519.6819.68-1.75%552,800