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.
PRIO3F - PRIO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 62,00 | 62,49 | +0,30% | 61,70 | 63,30 | 62,64 | 62,49 | 62,55 | 4.089 | 219.537.865 |
| 2/6/2026 | 62,79 | 62,30 | -1,77% | 62,23 | 63,18 | 62,65 | 62,29 | 62,31 | 3.152 | 155.896.625 |
| 1/6/2026 | 62,78 | 63,42 | +2,01% | 62,44 | 64,30 | 63,37 | 63,19 | 63,42 | 4.487 | 256.588.495 |
| 29/5/2026 | 62,36 | 62,17 | -0,69% | 61,05 | 62,79 | 61,99 | 62,17 | 62,50 | 3.902 | 202.268.745 |
| 28/5/2026 | 63,72 | 62,60 | -0,86% | 61,70 | 63,95 | 62,84 | 62,60 | 62,70 | 3.372 | 200.961.652 |
| 27/5/2026 | 63,21 | 63,14 | -2,34% | 62,45 | 64,12 | 63,10 | 63,07 | 63,14 | 4.535 | 258.688.806 |
| 26/5/2026 | 64,50 | 64,65 | +0,70% | 64,20 | 65,71 | 64,88 | 64,60 | 64,65 | 4.541 | 245.163.751 |
| 25/5/2026 | 66,78 | 64,20 | -5,80% | 64,20 | 67,21 | 65,75 | 64,20 | 64,24 | 5.056 | 284.867.721 |
| 22/5/2026 | 67,80 | 68,15 | +0,44% | 67,32 | 68,71 | 68,20 | 68,15 | 68,35 | 2.396 | 173.168.463 |
| 21/5/2026 | 69,01 | 67,85 | -0,86% | 67,14 | 70,39 | 68,88 | 67,85 | 67,99 | 3.782 | 315.896.870 |
| 20/5/2026 | 69,05 | 68,44 | -1,00% | 67,22 | 69,47 | 68,49 | 68,44 | 68,68 | 4.059 | 243.419.131 |
| 19/5/2026 | 68,79 | 69,13 | +0,77% | 68,19 | 69,55 | 68,85 | 69,13 | 69,27 | 2.800 | 247.901.886 |
| 18/5/2026 | 68,60 | 68,60 | -0,15% | 67,54 | 69,21 | 68,42 | 68,57 | 68,60 | 3.754 | 260.997.959 |
| 15/5/2026 | 67,41 | 68,70 | +1,85% | 67,33 | 68,70 | 68,04 | 68,52 | 68,70 | 2.954 | 288.203.123 |
| 14/5/2026 | 65,16 | 67,45 | +3,36% | 64,20 | 67,96 | 66,77 | 67,45 | 67,53 | 2.931 | 237.423.139 |
| 13/5/2026 | 64,83 | 65,26 | +0,94% | 64,08 | 65,84 | 65,02 | 65,26 | 65,45 | 3.047 | 264.131.304 |
| 12/5/2026 | 64,17 | 64,65 | +1,76% | 63,85 | 65,37 | 64,56 | 64,65 | 64,68 | 2.926 | 213.988.105 |
| 11/5/2026 | 63,82 | 63,53 | +0,83% | 62,85 | 64,45 | 63,64 | 63,53 | 63,63 | 3.755 | 239.739.994 |
| 8/5/2026 | 64,54 | 63,01 | -2,43% | 63,00 | 65,02 | 63,79 | 63,01 | 63,18 | 3.625 | 193.241.729 |
| 7/5/2026 | 65,25 | 64,58 | -3,11% | 64,02 | 65,64 | 64,85 | 64,41 | 64,58 | 4.669 | 277.452.197 |
| 6/5/2026 | 67,19 | 66,65 | -4,05% | 65,12 | 67,19 | 66,34 | 66,48 | 66,65 | 5.740 | 310.323.675 |
| 5/5/2026 | 69,49 | 69,46 | -1,01% | 68,19 | 69,54 | 68,99 | 69,46 | 69,47 | 4.116 | 323.529.154 |
| 4/5/2026 | 67,03 | 70,17 | +5,68% | 66,20 | 70,76 | 68,73 | 70,10 | 70,17 | 8.468 | 710.286.812 |
| 30/4/2026 | 66,27 | 66,40 | -0,15% | 65,00 | 66,76 | 66,23 | 66,38 | 66,40 | 2.849 | 225.884.984 |
| 29/4/2026 | 64,90 | 66,50 | +3,13% | 64,50 | 66,90 | 66,06 | 66,37 | 66,50 | 3.555 | 331.781.546 |
| 28/4/2026 | 64,55 | 64,48 | +0,36% | 63,76 | 65,27 | 64,39 | 64,45 | 64,48 | 3.534 | 260.333.207 |
| 27/4/2026 | 62,68 | 64,25 | +3,10% | 62,68 | 64,85 | 64,13 | 64,22 | 64,28 | 3.789 | 272.810.954 |
| 24/4/2026 | 62,70 | 62,32 | -0,73% | 61,14 | 62,84 | 62,05 | 62,29 | 62,32 | 3.557 | 221.725.876 |
| 23/4/2026 | 62,70 | 62,78 | +0,43% | 61,94 | 64,00 | 62,94 | 62,67 | 62,78 | 3.097 | 224.089.090 |
| 22/4/2026 | 62,69 | 62,51 | +1,66% | 61,94 | 63,61 | 62,64 | 62,51 | 62,62 | 4.251 | 279.388.477 |
| 20/4/2026 | 62,84 | 61,49 | +0,28% | 61,44 | 63,82 | 62,06 | 61,49 | 61,60 | 4.648 | 290.776.551 |
| 17/4/2026 | 61,20 | 61,32 | -4,52% | 58,98 | 61,75 | 60,10 | 61,15 | 61,32 | 8.166 | 570.368.065 |
| 16/4/2026 | 63,18 | 64,22 | +1,61% | 63,01 | 64,77 | 63,99 | 64,22 | 64,45 | 4.003 | 253.249.854 |
| 15/4/2026 | 65,07 | 63,20 | -3,60% | 62,42 | 65,20 | 63,61 | 62,86 | 63,20 | 6.423 | 319.889.072 |
| 14/4/2026 | 66,50 | 65,56 | -2,13% | 63,72 | 67,08 | 65,02 | 65,30 | 65,56 | 6.564 | 383.541.235 |
| 13/4/2026 | 69,15 | 66,99 | -0,61% | 66,31 | 69,80 | 68,05 | 66,63 | 66,99 | 6.847 | 494.640.022 |
| 10/4/2026 | 64,81 | 67,40 | +2,85% | 64,74 | 67,73 | 66,79 | 67,18 | 67,40 | 4.715 | 389.661.079 |
| 9/4/2026 | 65,36 | 65,53 | +2,53% | 64,13 | 67,42 | 65,87 | 65,49 | 65,53 | 8.322 | 552.593.234 |
| 8/4/2026 | 62,00 | 63,91 | -6,01% | 60,85 | 64,78 | 62,82 | 63,91 | 63,94 | 9.032 | 619.962.803 |
| 7/4/2026 | 67,99 | 68,00 | +1,12% | 67,06 | 68,78 | 68,13 | 67,90 | 68,00 | 4.953 | 413.685.190 |
| 6/4/2026 | 67,16 | 67,25 | -0,66% | 66,54 | 68,44 | 67,50 | 67,25 | 67,31 | 5.302 | 419.068.250 |
| 2/4/2026 | 68,00 | 67,70 | +6,25% | 66,05 | 69,00 | 67,52 | 67,67 | 67,70 | 6.888 | 595.958.495 |
| 1/4/2026 | 65,00 | 63,72 | -3,67% | 62,55 | 65,44 | 63,89 | 63,72 | 63,75 | 12.966 | 721.009.225 |
| 31/3/2026 | 72,20 | 66,15 | -8,44% | 66,15 | 72,95 | 69,46 | 66,15 | 66,20 | 9.701 | 795.662.069 |
| 30/3/2026 | 70,92 | 72,25 | +2,48% | 70,82 | 72,94 | 71,97 | 72,12 | 72,25 | 6.789 | 514.809.561 |
| 27/3/2026 | 69,40 | 70,50 | +2,86% | 68,67 | 71,58 | 70,37 | 70,47 | 70,50 | 5.132 | 551.188.438 |
| 26/3/2026 | 68,28 | 68,54 | +1,84% | 67,73 | 69,03 | 68,39 | 68,50 | 68,55 | 4.323 | 449.855.044 |
| 25/3/2026 | 66,00 | 67,30 | -0,38% | 65,40 | 67,40 | 66,58 | 67,14 | 67,30 | 6.132 | 421.246.794 |
| 24/3/2026 | 66,25 | 67,56 | +2,64% | 66,13 | 68,03 | 67,10 | 67,56 | 67,70 | 5.202 | 488.992.535 |
| 23/3/2026 | 64,30 | 65,82 | -1,76% | 63,04 | 67,08 | 65,77 | 65,81 | 66,09 | 9.351 | 566.836.765 |
| 20/3/2026 | 66,06 | 67,00 | +1,82% | 64,11 | 67,33 | 66,15 | 67,00 | 67,03 | 5.539 | 475.128.770 |
| 19/3/2026 | 67,61 | 65,80 | -0,45% | 65,05 | 68,93 | 67,52 | 65,70 | 65,80 | 8.358 | 748.339.499 |
| 18/3/2026 | 63,00 | 66,10 | +5,34% | 62,75 | 66,10 | 64,97 | 66,05 | 66,10 | 6.617 | 594.080.198 |
| 17/3/2026 | 60,10 | 62,75 | +5,11% | 60,10 | 62,90 | 61,72 | 62,59 | 62,75 | 5.039 | 411.593.009 |
| 16/3/2026 | 58,18 | 59,70 | +3,07% | 57,23 | 59,90 | 59,23 | 59,70 | 59,75 | 4.305 | 285.610.962 |
| 13/3/2026 | 59,59 | 57,92 | -2,49% | 57,38 | 60,00 | 58,55 | 57,51 | 57,92 | 5.243 | 269.405.113 |
| 12/3/2026 | 60,47 | 59,40 | +0,13% | 56,92 | 61,99 | 59,44 | 59,40 | 59,45 | 8.173 | 524.054.117 |
| 11/3/2026 | 59,71 | 59,32 | +1,02% | 58,96 | 61,24 | 60,35 | 59,31 | 59,40 | 6.174 | 456.562.796 |
| 10/3/2026 | 58,48 | 58,72 | -1,61% | 56,95 | 59,38 | 58,48 | 58,62 | 58,73 | 8.250 | 559.782.825 |
| 9/3/2026 | 61,42 | 59,68 | +0,35% | 59,60 | 63,30 | 61,93 | 59,68 | 59,78 | 12.211 | 1.006.278.518 |
| 6/3/2026 | 58,10 | 59,47 | +4,48% | 56,96 | 60,12 | 59,41 | 59,39 | 59,70 | 7.417 | 555.923.039 |
| 5/3/2026 | 55,99 | 56,92 | +2,15% | 55,72 | 57,83 | 57,03 | 56,90 | 57,06 | 5.708 | 343.853.368 |
| 4/3/2026 | 55,78 | 55,72 | +0,91% | 53,60 | 56,15 | 54,91 | 55,65 | 55,80 | 6.140 | 344.664.338 |
| 3/3/2026 | 58,29 | 55,22 | -3,58% | 54,76 | 58,87 | 56,96 | 55,10 | 55,40 | 8.770 | 637.312.672 |
| 2/3/2026 | 56,50 | 57,27 | +6,87% | 56,50 | 58,14 | 57,18 | 57,25 | 57,27 | 10.786 | 635.268.960 |
| 27/2/2026 | 52,77 | 53,59 | +1,88% | 52,21 | 53,86 | 52,81 | 53,59 | 53,70 | 4.039 | 217.104.938 |
| 26/2/2026 | 53,38 | 52,60 | -2,34% | 52,60 | 53,57 | 52,97 | 52,60 | 52,70 | 3.811 | 210.899.844 |
| 25/2/2026 | 54,76 | 53,86 | -0,88% | 53,04 | 55,00 | 53,87 | 53,70 | 53,88 | 3.997 | 201.719.174 |
| 24/2/2026 | 53,90 | 54,34 | +0,82% | 53,72 | 54,88 | 54,25 | 53,96 | 54,34 | 3.920 | 201.607.324 |
| 23/2/2026 | 54,93 | 53,90 | -1,50% | 53,26 | 55,90 | 54,62 | 53,72 | 53,90 | 4.548 | 233.570.310 |
| 20/2/2026 | 55,07 | 54,72 | +0,04% | 54,14 | 55,07 | 54,58 | 54,61 | 54,75 | 3.493 | 178.262.267 |
| 19/2/2026 | 53,78 | 54,70 | +2,05% | 53,77 | 56,05 | 55,06 | 54,70 | 54,78 | 5.000 | 286.524.865 |
| 18/2/2026 | 52,83 | 53,60 | +1,71% | 52,83 | 53,79 | 53,43 | 53,57 | 53,80 | 2.651 | 154.537.252 |
| 13/2/2026 | 51,69 | 52,70 | -2,32% | 51,47 | 52,79 | 52,10 | 52,30 | 52,70 | 2.917 | 148.330.693 |
| 11/2/2026 | 52,00 | 53,95 | +4,66% | 51,73 | 54,00 | 53,00 | 53,79 | 53,95 | 5.302 | 265.592.252 |
| 10/2/2026 | 50,93 | 51,55 | +0,37% | 50,80 | 51,58 | 51,30 | 51,40 | 51,55 | 3.371 | 157.378.099 |
| 9/2/2026 | 50,39 | 51,36 | +0,71% | 50,20 | 51,50 | 51,00 | 51,20 | 51,36 | 4.184 | 177.551.423 |
| 6/2/2026 | 49,14 | 51,00 | +4,04% | 48,68 | 51,00 | 49,52 | 50,62 | 51,00 | 4.299 | 161.483.314 |
| 5/2/2026 | 50,25 | 49,02 | -2,35% | 48,78 | 50,50 | 49,35 | 49,02 | 49,13 | 5.591 | 216.427.927 |
| 4/2/2026 | 51,51 | 50,20 | -2,71% | 50,04 | 51,62 | 50,64 | 50,09 | 50,20 | 5.294 | 217.484.817 |
| 3/2/2026 | 50,94 | 51,60 | +1,18% | 50,94 | 52,65 | 51,72 | 51,50 | 51,60 | 4.182 | 261.345.422 |
| 2/2/2026 | 50,00 | 51,00 | -0,10% | 49,40 | 51,06 | 50,38 | 50,94 | 51,00 | 7.297 | 395.914.099 |
| 30/1/2026 | 51,34 | 51,05 | -1,35% | 50,45 | 51,50 | 51,04 | 50,90 | 51,05 | 4.467 | 221.472.570 |
| 29/1/2026 | 50,99 | 51,75 | +2,29% | 50,71 | 51,97 | 51,44 | 51,46 | 51,75 | 5.616 | 290.012.947 |
| 28/1/2026 | 49,02 | 50,59 | +3,65% | 49,01 | 50,70 | 50,15 | 50,56 | 50,59 | 5.617 | 264.088.878 |
| 27/1/2026 | 48,50 | 48,81 | +0,43% | 48,37 | 49,62 | 49,21 | 48,81 | 48,99 | 5.084 | 208.923.008 |
| 26/1/2026 | 48,52 | 48,60 | 0,00% | 47,41 | 48,80 | 48,10 | 48,58 | 48,60 | 4.748 | 228.825.717 |
| 23/1/2026 | 47,07 | 48,60 | +5,65% | 46,81 | 48,98 | 48,16 | 48,60 | 48,66 | 7.377 | 333.242.617 |
| 22/1/2026 | 46,87 | 46,00 | -2,54% | 46,00 | 47,08 | 46,53 | 46,00 | 46,30 | 5.664 | 244.809.128 |
| 21/1/2026 | 45,84 | 47,20 | +3,80% | 45,40 | 47,20 | 46,35 | 46,70 | 47,20 | 5.814 | 228.444.660 |
| 20/1/2026 | 44,97 | 45,47 | +1,04% | 44,55 | 45,76 | 45,31 | 45,47 | 45,65 | 3.822 | 208.031.235 |
| 19/1/2026 | 44,15 | 45,00 | +1,58% | 43,83 | 45,10 | 44,54 | 44,86 | 45,00 | 3.556 | 165.329.850 |
| 16/1/2026 | 43,89 | 44,30 | +0,84% | 43,80 | 44,69 | 44,31 | 44,25 | 44,30 | 4.198 | 179.142.221 |
| 15/1/2026 | 43,62 | 43,93 | +0,21% | 42,99 | 43,93 | 43,56 | 43,85 | 43,93 | 3.842 | 172.771.802 |
| 14/1/2026 | 42,85 | 43,84 | +2,50% | 42,80 | 44,82 | 43,70 | 43,84 | 44,00 | 4.610 | 230.624.012 |
| 13/1/2026 | 43,38 | 42,77 | -1,43% | 42,77 | 43,75 | 43,32 | 42,77 | 43,20 | 4.991 | 227.443.478 |
| 12/1/2026 | 42,61 | 43,39 | +1,38% | 42,35 | 43,44 | 42,90 | 43,23 | 43,39 | 3.313 | 128.757.841 |
| 9/1/2026 | 41,83 | 42,80 | +2,05% | 41,54 | 43,05 | 42,53 | 42,48 | 42,80 | 3.591 | 158.573.486 |
| 8/1/2026 | 41,08 | 41,94 | +2,22% | 40,75 | 41,94 | 41,48 | 41,80 | 41,94 | 3.480 | 124.836.499 |
| 7/1/2026 | 40,78 | 41,03 | +0,42% | 40,20 | 41,40 | 40,73 | 41,00 | 41,03 | 3.567 | 120.509.388 |
| 6/1/2026 | 41,69 | 40,86 | -0,63% | 40,68 | 42,02 | 41,39 | 40,86 | 41,00 | 3.956 | 148.722.051 |
| 5/1/2026 | 41,75 | 41,12 | -1,70% | 40,61 | 41,86 | 40,99 | 41,12 | 41,15 | 4.174 | 163.819.415 |
| 2/1/2026 | 41,49 | 41,83 | +0,80% | 40,90 | 41,83 | 41,34 | 41,51 | 41,84 | 2.857 | 106.099.986 |
| 30/12/2025 | 41,14 | 41,50 | +0,65% | 40,90 | 41,56 | 41,27 | 41,41 | 41,50 | 2.454 | 89.377.266 |
| 29/12/2025 | 40,44 | 41,23 | +1,80% | 40,30 | 41,48 | 41,09 | 41,05 | 41,23 | 3.276 | 138.093.270 |
| 26/12/2025 | 40,40 | 40,50 | +0,12% | 39,75 | 40,50 | 40,03 | 40,45 | 40,50 | 2.939 | 94.130.642 |
| 23/12/2025 | 39,57 | 40,45 | +3,27% | 39,39 | 40,45 | 40,14 | 40,21 | 40,45 | 3.850 | 134.969.134 |
| 22/12/2025 | 38,39 | 39,17 | +2,16% | 38,25 | 39,78 | 39,16 | 39,17 | 39,42 | 3.579 | 142.375.931 |
| 19/12/2025 | 38,76 | 38,34 | -0,16% | 38,23 | 38,97 | 38,61 | 38,34 | 38,35 | 3.084 | 121.857.202 |
| 18/12/2025 | 38,81 | 38,40 | -0,36% | 38,40 | 39,53 | 39,04 | 38,39 | 38,77 | 2.593 | 106.259.739 |
| 17/12/2025 | 38,70 | 38,54 | -0,16% | 38,44 | 39,27 | 38,88 | 38,54 | 38,81 | 2.442 | 107.363.459 |
| 16/12/2025 | 39,20 | 38,60 | -2,15% | 38,10 | 39,22 | 38,58 | 38,50 | 38,60 | 3.636 | 127.254.613 |
| 15/12/2025 | 39,40 | 39,45 | -0,13% | 39,30 | 39,73 | 39,50 | 39,45 | 39,70 | 2.326 | 93.342.904 |
| 12/12/2025 | 39,08 | 39,50 | +2,07% | 38,83 | 39,52 | 39,32 | 39,30 | 39,50 | 2.193 | 75.288.324 |
| 11/12/2025 | 39,49 | 38,70 | -2,25% | 38,60 | 39,54 | 39,08 | 38,69 | 38,93 | 3.092 | 105.577.574 |
| 10/12/2025 | 39,96 | 39,59 | -0,93% | 39,37 | 40,03 | 39,68 | 39,54 | 39,59 | 2.051 | 98.760.101 |
| 9/12/2025 | 39,33 | 39,96 | +1,94% | 39,20 | 39,96 | 39,64 | 39,80 | 39,96 | 2.342 | 91.008.486 |
| 8/12/2025 | 39,55 | 39,20 | -0,38% | 39,16 | 39,84 | 39,48 | 39,20 | 39,25 | 3.265 | 97.033.971 |
| 5/12/2025 | 39,40 | 39,35 | -0,13% | 38,93 | 40,14 | 39,43 | 39,16 | 39,35 | 3.741 | 146.020.205 |
| 4/12/2025 | 39,40 | 39,40 | -0,05% | 39,10 | 40,14 | 39,60 | 39,40 | 39,50 | 3.441 | 157.190.599 |