Prio S.A. (PTRRY)
OTCMKTS · Delayed Price · Currency is USD
7.95
+0.25 (3.25%)
Aug 1, 2025, 1:59 PM EDT
Prio S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 3.25% | 317 |
| Jul 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 30, 2025 | 7.48 | 7.70 | 7.48 | 7.70 | 7.70 | 0.90% | 789 |
| Jul 29, 2025 | 7.53 | 7.63 | 7.53 | 7.63 | 7.63 | 2.76% | 74,826 |
| Jul 28, 2025 | 7.56 | 7.56 | 7.43 | 7.43 | 7.43 | -3.77% | 60,587 |
| Jul 25, 2025 | 7.70 | 7.79 | 7.70 | 7.72 | 7.72 | 0.27% | 1,661 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -5.10% | 1,525 |
| Jul 23, 2025 | 7.65 | 8.11 | 7.65 | 8.11 | 8.11 | 5.09% | 146,648 |
| Jul 22, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.09% | 20,065 |
| Jul 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.87% | 240,000 |
| Jul 18, 2025 | 7.77 | 7.79 | 7.67 | 7.79 | 7.79 | -0.49% | 126,000 |
| Jul 17, 2025 | 7.75 | 7.89 | 7.75 | 7.83 | 7.83 | 2.66% | 265,500 |
| Jul 16, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.46% | 200,000 |
| Jul 15, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 14, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 10 |
| Jul 11, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -4.56% | 100 |
| Jul 10, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jul 9, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jul 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jul 7, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 75 |
| Jul 3, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jul 2, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jul 1, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Jun 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 6.89% | 500 |
| Jun 27, 2025 | 7.42 | 7.59 | 7.42 | 7.59 | 7.59 | -2.10% | 16,700 |
| Jun 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jun 24, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -3.13% | 320 |
| Jun 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.42% | 6,111 |
| Jun 20, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 30 |
| Jun 18, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 5.28% | 100 |
| Jun 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 1,129 |
| Jun 12, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 2.07% | 6,200 |
| Jun 11, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3.34% | 210 |
| Jun 10, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Jun 9, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 72 |
| Jun 6, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.03% | 100 |
| Jun 5, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.84% | 168 |
| Jun 4, 2025 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | 0.78% | 1,346 |
| Jun 3, 2025 | 6.98 | 7.22 | 6.98 | 7.22 | 7.22 | -2.38% | 5,260 |
| Jun 2, 2025 | 6.91 | 7.41 | 6.91 | 7.40 | 7.40 | 6.94% | 2,368 |
| May 30, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| May 29, 2025 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 1.76% | 446 |
| May 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 239 |
| May 27, 2025 | 7.24 | 7.24 | 6.88 | 6.90 | 6.90 | 0.44% | 1,600 |
| May 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| May 22, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.15% | 150 |
| May 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.87% | 134 |