Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PRIO3 - PRIO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 57,85 | 57,69 | -0,28% | 57,62 | 58,72 | 58,14 | 57,68 | 57,70 | 15.822 | 28.722.361.800 |
| 17/7/2026 | 57,20 | 57,85 | +1,87% | 57,07 | 58,00 | 57,63 | 57,80 | 57,87 | 15.194 | 30.608.230.700 |
| 16/7/2026 | 57,22 | 56,79 | -1,23% | 56,79 | 57,95 | 57,36 | 56,77 | 56,79 | 14.676 | 21.754.936.900 |
| 15/7/2026 | 57,38 | 57,50 | -0,12% | 57,01 | 57,91 | 57,45 | 57,50 | 57,75 | 17.225 | 27.079.571.900 |
| 14/7/2026 | 57,83 | 57,57 | +0,65% | 56,38 | 57,94 | 57,11 | 57,48 | 57,57 | 27.093 | 49.537.612.400 |
| 13/7/2026 | 56,50 | 57,20 | +3,16% | 55,64 | 57,52 | 56,60 | 57,20 | 57,25 | 26.340 | 52.858.981.700 |
| 10/7/2026 | 56,29 | 55,45 | -0,29% | 55,04 | 56,29 | 55,43 | 55,41 | 55,45 | 21.892 | 37.805.739.400 |
| 9/7/2026 | 56,65 | 55,61 | -1,44% | 55,27 | 57,28 | 55,84 | 55,60 | 55,61 | 20.440 | 36.662.851.500 |
| 8/7/2026 | 57,50 | 56,42 | +0,34% | 56,30 | 57,67 | 56,94 | 56,40 | 56,60 | 38.342 | 71.050.129.500 |
| 7/7/2026 | 53,75 | 56,23 | +4,97% | 53,70 | 56,36 | 55,51 | 56,15 | 56,24 | 44.112 | 74.952.703.500 |
| 6/7/2026 | 53,60 | 53,57 | +1,15% | 52,75 | 53,77 | 53,26 | 53,55 | 53,70 | 22.770 | 26.866.380.600 |
| 3/7/2026 | 52,93 | 52,96 | +0,74% | 52,21 | 53,13 | 52,81 | 52,95 | 53,00 | 12.218 | 40.981.114.700 |
| 2/7/2026 | 51,96 | 52,57 | +0,32% | 51,62 | 52,77 | 52,31 | 52,55 | 52,57 | 17.593 | 28.894.781.700 |
| 1/7/2026 | 51,71 | 52,40 | +0,48% | 51,36 | 52,53 | 52,10 | 52,36 | 52,40 | 19.483 | 29.635.733.300 |
| 30/6/2026 | 52,95 | 52,15 | -1,88% | 52,13 | 53,24 | 52,52 | 52,15 | 52,16 | 22.333 | 40.484.937.400 |
| 29/6/2026 | 53,55 | 53,15 | -0,26% | 52,80 | 53,78 | 53,17 | 53,10 | 53,15 | 10.661 | 19.135.319.300 |
| 26/6/2026 | 53,15 | 53,29 | -1,21% | 52,81 | 53,62 | 53,22 | 53,29 | 53,38 | 25.875 | 31.322.726.600 |
| 25/6/2026 | 53,58 | 53,94 | -0,30% | 53,36 | 54,57 | 54,03 | 53,93 | 53,94 | 26.406 | 104.788.036.400 |
| 24/6/2026 | 55,48 | 54,10 | -3,57% | 53,59 | 55,48 | 54,40 | 54,09 | 54,10 | 26.423 | 59.971.558.100 |
| 23/6/2026 | 56,17 | 56,10 | -1,02% | 55,72 | 56,50 | 56,13 | 56,08 | 56,10 | 24.064 | 62.729.703.200 |
| 22/6/2026 | 57,06 | 56,68 | -0,91% | 56,25 | 57,29 | 56,72 | 56,63 | 56,70 | 23.411 | 36.418.738.000 |
| 19/6/2026 | 56,99 | 57,20 | +0,40% | 56,83 | 57,40 | 57,13 | 57,12 | 57,20 | 17.833 | 33.529.311.200 |
| 18/6/2026 | 57,05 | 56,97 | +0,41% | 55,64 | 57,40 | 56,52 | 56,91 | 56,98 | 38.790 | 56.661.315.600 |
| 17/6/2026 | 57,53 | 56,74 | -0,19% | 56,57 | 57,69 | 57,20 | 56,71 | 56,76 | 39.279 | 91.367.439.300 |
| 16/6/2026 | 55,59 | 56,85 | -0,44% | 55,36 | 57,00 | 56,28 | 56,80 | 56,85 | 36.934 | 63.453.305.700 |
| 15/6/2026 | 59,00 | 57,10 | -6,91% | 56,65 | 59,01 | 57,75 | 57,09 | 57,10 | 61.293 | 116.703.263.200 |
| 12/6/2026 | 61,10 | 61,34 | -1,14% | 60,05 | 61,73 | 61,09 | 61,32 | 61,34 | 23.321 | 39.634.729.200 |
| 11/6/2026 | 62,77 | 62,05 | -1,32% | 61,72 | 64,21 | 62,78 | 61,98 | 62,05 | 31.228 | 66.140.993.600 |
| 10/6/2026 | 61,81 | 62,88 | +1,75% | 61,81 | 63,30 | 62,64 | 62,86 | 62,94 | 23.349 | 44.019.497.600 |
| 9/6/2026 | 61,50 | 61,80 | -1,18% | 61,29 | 62,93 | 62,02 | 61,78 | 61,80 | 25.700 | 53.177.330.800 |
| 8/6/2026 | 61,68 | 62,54 | +2,32% | 61,38 | 62,62 | 62,14 | 62,51 | 62,54 | 24.660 | 37.073.248.600 |
| 5/6/2026 | 62,36 | 61,12 | -2,35% | 60,76 | 62,61 | 61,38 | 61,12 | 61,20 | 18.884 | 40.788.745.300 |
| 3/6/2026 | 62,59 | 62,59 | +0,98% | 61,66 | 63,30 | 62,62 | 62,50 | 62,59 | 30.886 | 55.898.317.900 |
| 2/6/2026 | 62,24 | 61,98 | -1,34% | 61,98 | 63,18 | 62,57 | 61,97 | 62,00 | 14.700 | 25.211.478.700 |
| 1/6/2026 | 63,15 | 62,82 | +0,92% | 62,44 | 64,34 | 63,36 | 62,82 | 62,93 | 28.233 | 49.047.614.800 |
| 29/5/2026 | 62,28 | 62,25 | -1,14% | 61,03 | 62,85 | 62,05 | 62,25 | 62,60 | 26.163 | 62.512.334.500 |
| 28/5/2026 | 63,80 | 62,97 | -0,02% | 61,65 | 63,96 | 62,79 | 62,91 | 62,97 | 22.584 | 42.048.418.800 |
| 27/5/2026 | 63,16 | 62,98 | -2,73% | 62,41 | 64,15 | 63,10 | 62,95 | 63,00 | 25.194 | 58.692.977.200 |
| 26/5/2026 | 64,89 | 64,75 | +0,68% | 64,20 | 65,70 | 64,84 | 64,75 | 64,76 | 29.643 | 62.349.434.200 |
| 25/5/2026 | 66,14 | 64,31 | -5,98% | 64,00 | 67,25 | 65,33 | 64,30 | 64,37 | 22.485 | 53.418.774.900 |
| 22/5/2026 | 68,01 | 68,40 | +0,59% | 67,27 | 68,75 | 68,18 | 68,36 | 68,40 | 19.866 | 42.125.088.800 |
| 21/5/2026 | 69,25 | 68,00 | -0,92% | 67,15 | 70,43 | 68,47 | 67,99 | 68,02 | 37.253 | 79.275.791.800 |
| 20/5/2026 | 68,56 | 68,63 | -1,00% | 67,20 | 69,44 | 68,43 | 68,62 | 68,65 | 34.110 | 84.002.367.100 |
| 19/5/2026 | 68,18 | 69,32 | +0,73% | 68,18 | 69,56 | 68,92 | 69,32 | 69,33 | 20.100 | 41.447.915.400 |
| 18/5/2026 | 68,51 | 68,82 | +0,03% | 67,50 | 69,24 | 68,47 | 68,80 | 68,82 | 26.998 | 52.315.777.000 |
| 15/5/2026 | 67,85 | 68,80 | +2,24% | 67,35 | 68,99 | 68,08 | 68,80 | 68,84 | 30.792 | 63.706.289.300 |
| 14/5/2026 | 65,00 | 67,29 | +2,81% | 65,00 | 67,94 | 66,99 | 67,29 | 67,32 | 30.849 | 66.016.601.600 |
| 13/5/2026 | 64,89 | 65,45 | +1,27% | 64,06 | 65,84 | 65,09 | 65,42 | 65,46 | 28.009 | 62.360.036.000 |
| 12/5/2026 | 64,15 | 64,63 | +1,57% | 63,85 | 65,40 | 64,53 | 64,63 | 64,75 | 29.953 | 65.754.944.700 |
| 11/5/2026 | 64,10 | 63,63 | +0,57% | 62,85 | 64,45 | 63,64 | 63,62 | 63,68 | 22.879 | 41.758.929.500 |
| 8/5/2026 | 65,00 | 63,27 | -1,75% | 63,00 | 65,03 | 63,62 | 63,26 | 63,27 | 23.719 | 49.748.224.000 |
| 7/5/2026 | 65,10 | 64,40 | -3,22% | 63,99 | 65,70 | 64,82 | 64,39 | 64,40 | 41.741 | 86.334.004.200 |
| 6/5/2026 | 66,25 | 66,54 | -4,26% | 65,00 | 66,98 | 66,33 | 66,50 | 66,55 | 43.065 | 105.018.915.400 |
| 5/5/2026 | 68,92 | 69,50 | -0,94% | 68,19 | 69,57 | 68,93 | 69,49 | 69,51 | 28.439 | 74.328.270.000 |
| 4/5/2026 | 67,40 | 70,16 | +5,65% | 66,16 | 70,80 | 68,96 | 70,15 | 70,16 | 44.449 | 129.756.151.400 |
| 30/4/2026 | 65,78 | 66,41 | +0,05% | 64,92 | 66,78 | 66,24 | 66,41 | 66,43 | 22.878 | 43.785.791.900 |
| 29/4/2026 | 65,00 | 66,38 | +3,07% | 65,00 | 66,93 | 66,17 | 66,37 | 66,39 | 31.666 | 74.188.607.100 |
| 28/4/2026 | 65,10 | 64,40 | +0,08% | 63,73 | 65,36 | 64,37 | 64,39 | 64,40 | 27.549 | 49.443.573.000 |
| 27/4/2026 | 63,05 | 64,35 | +2,75% | 62,98 | 64,90 | 64,20 | 64,35 | 64,37 | 31.369 | 64.519.532.400 |
| 24/4/2026 | 62,50 | 62,63 | -0,14% | 61,13 | 62,84 | 62,01 | 62,61 | 62,63 | 22.050 | 43.546.601.700 |
| 23/4/2026 | 62,81 | 62,72 | +0,03% | 61,95 | 64,04 | 63,01 | 62,72 | 62,75 | 31.360 | 59.880.491.200 |
| 22/4/2026 | 62,62 | 62,70 | +1,74% | 61,93 | 63,63 | 62,65 | 62,70 | 62,73 | 43.259 | 74.844.494.400 |
| 20/4/2026 | 63,47 | 61,63 | -0,05% | 61,43 | 63,84 | 61,82 | 61,60 | 61,64 | 35.448 | 76.638.457.500 |
| 17/4/2026 | 60,84 | 61,66 | -4,03% | 58,92 | 61,66 | 60,30 | 61,51 | 61,66 | 66.148 | 151.326.723.700 |
| 16/4/2026 | 63,43 | 64,25 | +1,68% | 62,97 | 64,79 | 64,10 | 64,25 | 64,26 | 28.453 | 54.778.849.600 |
| 15/4/2026 | 65,10 | 63,19 | -2,90% | 62,38 | 65,24 | 63,49 | 63,19 | 63,20 | 39.295 | 75.774.995.500 |
| 14/4/2026 | 66,44 | 65,08 | -2,57% | 63,58 | 67,12 | 64,94 | 65,06 | 65,08 | 36.860 | 72.215.888.600 |
| 13/4/2026 | 69,70 | 66,80 | -1,26% | 66,32 | 69,87 | 67,69 | 66,80 | 66,85 | 37.760 | 99.265.523.300 |
| 10/4/2026 | 65,42 | 67,65 | +3,36% | 65,33 | 67,76 | 67,00 | 67,40 | 67,66 | 33.718 | 80.823.395.400 |
| 9/4/2026 | 65,93 | 65,45 | +2,11% | 64,09 | 67,46 | 65,81 | 65,44 | 65,48 | 50.185 | 108.859.806.500 |
| 8/4/2026 | 61,05 | 64,10 | -5,49% | 60,80 | 64,83 | 63,07 | 64,08 | 64,10 | 74.646 | 154.969.809.500 |
| 7/4/2026 | 67,85 | 67,82 | +0,77% | 67,07 | 68,76 | 68,11 | 67,81 | 67,85 | 28.665 | 65.465.908.400 |
| 6/4/2026 | 67,00 | 67,30 | -0,69% | 66,82 | 68,46 | 67,55 | 67,27 | 67,30 | 22.550 | 49.465.766.600 |
| 2/4/2026 | 68,26 | 67,77 | +5,68% | 66,05 | 69,14 | 67,42 | 67,73 | 67,77 | 57.532 | 135.007.624.900 |
| 1/4/2026 | 64,80 | 64,13 | -3,14% | 62,54 | 65,46 | 63,83 | 64,06 | 64,14 | 78.245 | 165.744.323.800 |
| 31/3/2026 | 72,30 | 66,21 | -8,17% | 66,20 | 72,98 | 68,57 | 66,21 | 66,22 | 76.142 | 189.815.023.400 |
| 30/3/2026 | 71,11 | 72,10 | +1,81% | 70,68 | 72,97 | 72,07 | 72,10 | 72,13 | 35.520 | 96.083.872.400 |
| 27/3/2026 | 69,50 | 70,82 | +3,00% | 68,63 | 71,55 | 70,49 | 70,75 | 70,83 | 42.250 | 130.857.318.800 |
| 26/3/2026 | 68,00 | 68,76 | +2,20% | 67,77 | 69,09 | 68,44 | 68,53 | 68,76 | 30.905 | 74.904.038.200 |
| 25/3/2026 | 65,80 | 67,28 | -0,52% | 65,40 | 67,44 | 66,73 | 67,24 | 67,30 | 41.908 | 80.359.397.400 |
| 24/3/2026 | 66,67 | 67,63 | +2,53% | 66,14 | 68,07 | 67,14 | 67,63 | 67,68 | 33.873 | 81.602.378.500 |
| 23/3/2026 | 64,00 | 65,96 | -2,84% | 63,05 | 67,07 | 65,80 | 65,96 | 65,98 | 57.759 | 138.482.002.400 |
| 20/3/2026 | 66,14 | 67,89 | +3,14% | 64,12 | 67,89 | 66,44 | 67,85 | 67,90 | 45.457 | 147.720.637.900 |
| 19/3/2026 | 67,50 | 65,82 | -0,32% | 65,00 | 68,94 | 67,12 | 65,80 | 65,82 | 72.717 | 163.249.151.400 |
| 18/3/2026 | 62,99 | 66,03 | +5,33% | 62,99 | 66,11 | 65,18 | 66,00 | 66,03 | 53.508 | 136.433.518.400 |
| 17/3/2026 | 60,10 | 62,69 | +4,83% | 60,10 | 62,93 | 61,84 | 62,69 | 62,73 | 44.218 | 112.143.846.000 |
| 16/3/2026 | 58,08 | 59,80 | +3,46% | 57,23 | 59,91 | 59,36 | 59,79 | 59,80 | 45.978 | 95.754.156.200 |
| 13/3/2026 | 59,00 | 57,80 | -2,86% | 57,38 | 59,26 | 58,65 | 57,78 | 57,80 | 50.846 | 169.565.407.100 |
| 12/3/2026 | 61,13 | 59,50 | +0,25% | 56,87 | 62,00 | 59,20 | 59,48 | 59,50 | 98.756 | 237.608.559.000 |
| 11/3/2026 | 61,00 | 59,35 | +0,76% | 58,90 | 61,50 | 60,26 | 59,33 | 59,35 | 47.803 | 137.350.586.800 |
| 10/3/2026 | 58,40 | 58,90 | -1,34% | 56,90 | 59,45 | 58,41 | 58,73 | 58,91 | 57.708 | 144.528.611.200 |
| 9/3/2026 | 61,61 | 59,70 | +0,52% | 59,56 | 63,35 | 61,82 | 59,66 | 59,70 | 98.631 | 266.789.086.200 |
| 6/3/2026 | 58,12 | 59,39 | +4,27% | 58,01 | 60,18 | 59,39 | 59,70 | 59,89 | 51.778 | 119.501.777.500 |
| 5/3/2026 | 55,80 | 56,96 | +2,59% | 55,75 | 57,84 | 57,08 | 56,94 | 57,00 | 54.626 | 114.552.857.400 |
| 4/3/2026 | 55,57 | 55,52 | +0,73% | 53,57 | 55,97 | 55,02 | 55,52 | 55,60 | 33.381 | 56.875.162.600 |
| 3/3/2026 | 58,60 | 55,12 | -3,77% | 54,72 | 58,90 | 56,41 | 55,11 | 55,15 | 64.764 | 139.600.634.600 |
| 2/3/2026 | 57,70 | 57,28 | +5,12% | 56,62 | 58,13 | 57,17 | 57,27 | 57,37 | 77.429 | 171.364.401.900 |
| 27/2/2026 | 52,75 | 54,49 | +4,11% | 52,13 | 54,49 | 53,29 | 54,26 | 54,50 | 30.651 | 101.935.051.700 |
| 26/2/2026 | 53,10 | 52,34 | -2,41% | 52,34 | 53,57 | 52,87 | 52,33 | 52,38 | 26.773 | 61.187.298.600 |
| 25/2/2026 | 54,98 | 53,63 | -1,92% | 53,00 | 55,04 | 53,74 | 53,62 | 53,63 | 25.823 | 38.104.009.100 |
| 24/2/2026 | 54,00 | 54,68 | +1,77% | 53,70 | 54,89 | 54,28 | 54,62 | 54,68 | 34.294 | 53.840.682.400 |
| 23/2/2026 | 54,81 | 53,73 | -2,34% | 53,24 | 55,89 | 54,38 | 53,65 | 53,78 | 30.711 | 56.080.607.500 |
| 20/2/2026 | 54,93 | 55,02 | +0,16% | 54,15 | 55,02 | 54,62 | 54,98 | 55,02 | 22.882 | 51.556.257.100 |
| 19/2/2026 | 54,02 | 54,93 | +2,14% | 53,70 | 56,05 | 55,06 | 54,85 | 54,95 | 32.322 | 78.425.719.800 |
| 18/2/2026 | 53,15 | 53,78 | +2,32% | 53,04 | 53,80 | 53,49 | 53,67 | 53,79 | 19.483 | 43.403.652.100 |
| 13/2/2026 | 51,60 | 52,56 | -1,94% | 51,45 | 52,80 | 52,19 | 52,52 | 52,56 | 17.903 | 26.923.992.500 |
| 11/2/2026 | 51,99 | 53,60 | +4,14% | 51,80 | 54,00 | 53,22 | 53,59 | 53,60 | 39.899 | 78.946.293.200 |
| 10/2/2026 | 50,88 | 51,47 | +0,82% | 50,80 | 51,59 | 51,32 | 51,47 | 51,55 | 15.057 | 26.124.986.600 |
| 9/2/2026 | 50,73 | 51,05 | +0,83% | 50,21 | 51,50 | 51,09 | 51,05 | 51,07 | 21.413 | 37.468.361.800 |
| 6/2/2026 | 49,08 | 50,63 | +3,01% | 48,67 | 50,76 | 49,83 | 50,51 | 50,63 | 25.903 | 39.919.584.800 |
| 5/2/2026 | 50,14 | 49,15 | -2,19% | 48,77 | 50,44 | 49,24 | 49,15 | 49,16 | 37.776 | 58.266.365.200 |
| 4/2/2026 | 51,46 | 50,25 | -2,43% | 50,01 | 51,46 | 50,50 | 50,21 | 50,25 | 39.596 | 63.490.438.600 |
| 3/2/2026 | 50,99 | 51,50 | +1,22% | 50,99 | 52,66 | 51,71 | 51,50 | 51,51 | 32.777 | 45.651.601.200 |
| 2/2/2026 | 49,68 | 50,88 | -0,22% | 49,36 | 51,08 | 50,42 | 50,85 | 50,93 | 44.667 | 72.340.430.200 |
| 30/1/2026 | 50,99 | 50,99 | -1,01% | 50,42 | 51,51 | 50,96 | 50,96 | 51,00 | 38.393 | 53.566.277.800 |
| 29/1/2026 | 51,15 | 51,51 | +2,00% | 50,70 | 51,98 | 51,43 | 51,50 | 51,51 | 51.681 | 93.547.375.800 |
| 28/1/2026 | 49,09 | 50,50 | +3,04% | 49,09 | 50,72 | 50,22 | 50,50 | 50,53 | 44.408 | 73.226.567.300 |
| 27/1/2026 | 48,80 | 49,01 | +1,05% | 48,51 | 49,64 | 49,19 | 49,00 | 49,03 | 35.622 | 62.956.278.800 |
| 26/1/2026 | 48,56 | 48,50 | -0,04% | 47,40 | 48,83 | 48,11 | 48,50 | 48,51 | 30.028 | 44.725.159.500 |
| 23/1/2026 | 47,05 | 48,52 | +4,91% | 47,05 | 48,99 | 48,19 | 48,52 | 48,57 | 57.934 | 79.668.034.300 |
| 22/1/2026 | 46,74 | 46,25 | -1,34% | 46,07 | 47,08 | 46,51 | 46,24 | 46,29 | 68.930 | 74.583.228.900 |
| 21/1/2026 | 45,91 | 46,88 | +3,24% | 45,34 | 47,16 | 46,54 | 46,87 | 46,91 | 40.418 | 70.449.440.900 |