Prio S.A. (PTRRY)
OTCMKTS
· Delayed Price · Currency is USD
6.09
-0.03 (-0.46%)
Apr 28, 2025, 2:57 PM EDT
Prio S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.28 | 6.28 | 6.08 | 6.11 | 6.11 | - | 5,282 |
| Apr 25, 2025 | 6.23 | 6.23 | 6.11 | 6.11 | 6.11 | -2.81% | 5,282 |
| Apr 24, 2025 | 6.04 | 6.29 | 6.04 | 6.29 | 6.29 | 4.83% | 1,009 |
| Apr 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.04% | 475 |
| Apr 22, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Apr 21, 2025 | 6.01 | 6.01 | 5.88 | 5.88 | 5.88 | -1.97% | 3,428 |
| Apr 17, 2025 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 7.88% | 779 |
| Apr 16, 2025 | 5.90 | 5.90 | 5.56 | 5.56 | 5.56 | -5.76% | 6,153 |
| Apr 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.69% | 6,346 |
| Apr 14, 2025 | 5.97 | 6.05 | 5.69 | 5.69 | 5.69 | -2.74% | 1,561 |
| Apr 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 100 |
| Apr 10, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -3.39% | 1,813 |
| Apr 9, 2025 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 3.96% | 5,144 |
| Apr 8, 2025 | 5.76 | 6.10 | 5.68 | 5.68 | 5.68 | -4.14% | 6,958 |
| Apr 7, 2025 | 5.98 | 5.98 | 5.90 | 5.92 | 5.92 | 3.68% | 744 |
| Apr 4, 2025 | 6.00 | 6.00 | 5.71 | 5.71 | 5.71 | -15.66% | 13,050 |
| Apr 3, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -4.65% | 269 |
| Apr 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | 705 |
| Apr 1, 2025 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | -2.13% | 2,521 |
| Mar 31, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.88% | 427 |
| Mar 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.87% | 167 |
| Mar 27, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.72% | 2,627 |
| Mar 26, 2025 | 6.85 | 7.08 | 6.85 | 6.91 | 6.91 | 1.62% | 25,287 |
| Mar 25, 2025 | 6.91 | 6.91 | 6.80 | 6.80 | 6.80 | 0.15% | 755 |
| Mar 24, 2025 | 6.81 | 6.81 | 6.79 | 6.79 | 6.79 | -0.07% | 57,304 |
| Mar 21, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 0.22% | 202 |
| Mar 20, 2025 | 6.81 | 6.81 | 6.74 | 6.78 | 6.78 | -1.17% | 752 |
| Mar 19, 2025 | 6.88 | 6.90 | 6.80 | 6.86 | 6.86 | -1.01% | 74,938 |
| Mar 18, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 8 |
| Mar 17, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 285 |
| Mar 14, 2025 | 6.44 | 6.93 | 6.43 | 6.93 | 6.93 | 9.13% | 10,190 |
| Mar 13, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.39% | 11,131 |
| Mar 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 140 |
| Mar 11, 2025 | 6.35 | 6.39 | 6.25 | 6.38 | 6.38 | -1.92% | 2,675 |
| Mar 10, 2025 | 6.70 | 6.70 | 6.36 | 6.50 | 6.50 | 0.46% | 16,785 |
| Mar 7, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -7.83% | 336 |
| Mar 6, 2025 | 6.69 | 7.02 | 6.69 | 7.02 | 7.02 | 9.69% | 1,455 |
| Mar 5, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -2.29% | 1,371 |
| Mar 4, 2025 | 6.40 | 6.70 | 6.40 | 6.55 | 6.55 | -6.16% | 7,023 |
| Mar 3, 2025 | 6.71 | 6.98 | 6.71 | 6.98 | 6.98 | 5.76% | 630 |
| Feb 28, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.90% | 1,172 |
| Feb 27, 2025 | 6.98 | 6.98 | 6.43 | 6.66 | 6.66 | 4.06% | 8,869 |
| Feb 26, 2025 | 6.56 | 6.74 | 6.40 | 6.40 | 6.40 | -3.76% | 1,140 |
| Feb 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 40,867 |
| Feb 24, 2025 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | -6.47% | 6,280 |
| Feb 21, 2025 | 6.74 | 6.95 | 6.74 | 6.95 | 6.95 | 0.87% | 885 |
| Feb 20, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.15% | 1,387 |
| Feb 19, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.26% | 414 |
| Feb 18, 2025 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | -0.84% | 2,914 |
| Feb 14, 2025 | 7.25 | 7.25 | 6.76 | 6.92 | 6.92 | 3.28% | 19,555 |