O Dashboard do Investidor
  1. Home / Página do Ativo
+18.18%
Lote Padrão
-9.46%
Lote Padrão
+71.43%
Mercado Fracionário
-34.42%
Mercado Fracionário
+25.00%
Fundo Imobiliário
-11.45%
Fundo Imobiliário
+0.05%
Mais Negociadas
+0.58%
Maiores Volumes

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 Todos

Tempo 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.

PRNR3 - PRINER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/7/2025 15,42 15,46 -0,13% 15,26 15,51 15,35 15,41 15,47 1.312 938.300.100
3/7/2025 15,23 15,48 +2,11% 15,06 15,58 15,44 15,45 15,48 1.517 638.802.300
2/7/2025 15,45 15,16 -0,52% 15,10 15,46 15,19 15,16 15,20 1.597 1.957.288.300
1/7/2025 14,95 15,24 -0,07% 14,95 15,36 15,22 15,20 15,25 562 206.897.600
30/6/2025 14,64 15,25 +4,31% 14,58 15,32 15,19 15,25 15,27 1.216 461.419.000
27/6/2025 14,86 14,62 -2,01% 14,62 14,98 14,73 14,62 14,68 1.174 535.646.600
26/6/2025 14,93 14,92 +0,13% 14,76 15,08 14,90 14,89 14,97 904 568.333.300
25/6/2025 14,91 14,90 -0,86% 14,72 14,96 14,84 14,79 14,90 793 234.887.100
24/6/2025 15,02 15,03 +1,14% 14,85 15,21 15,05 14,98 15,06 961 258.935.000
23/6/2025 15,39 14,86 -1,00% 14,76 15,39 14,87 14,86 14,90 950 286.639.800
20/6/2025 14,87 15,01 +0,94% 14,75 15,01 14,86 15,01 15,03 1.961 396.596.500
18/6/2025 15,01 14,87 -0,87% 14,76 15,23 14,95 14,86 14,97 945 348.263.300
17/6/2025 15,54 15,00 -1,70% 14,90 15,60 15,09 15,00 15,01 1.310 357.130.400
16/6/2025 15,13 15,26 +0,99% 15,12 15,46 15,30 15,22 15,26 738 278.095.600
13/6/2025 15,15 15,11 -1,44% 15,03 15,29 15,14 15,11 15,13 734 243.095.200
12/6/2025 15,49 15,33 -1,41% 15,21 15,60 15,39 15,32 15,34 1.131 327.695.700
11/6/2025 15,63 15,55 -0,38% 15,42 15,70 15,55 15,55 15,57 963 299.513.300
10/6/2025 15,87 15,61 -0,45% 15,52 15,93 15,66 15,57 15,63 893 227.314.400
9/6/2025 16,14 15,68 -1,32% 15,51 16,14 15,67 15,65 15,72 804 408.068.100
6/6/2025 15,64 15,89 +0,89% 15,50 15,92 15,69 15,79 15,91 1.240 598.923.900
5/6/2025 16,03 15,75 -1,75% 15,69 16,08 15,85 15,75 15,78 1.107 358.267.600
4/6/2025 16,10 16,03 -0,99% 15,92 16,36 16,07 16,03 16,04 1.007 262.115.300
3/6/2025 15,93 16,19 +1,63% 15,82 16,22 16,05 16,08 16,19 1.232 404.687.600
2/6/2025 16,11 15,93 -0,44% 15,81 16,22 15,93 15,85 15,93 927 293.161.200
30/5/2025 16,07 16,00 -0,37% 15,92 16,38 16,09 16,00 16,06 1.397 561.669.500
29/5/2025 16,23 16,06 -0,99% 16,00 16,35 16,07 16,04 16,14 1.368 350.660.800
28/5/2025 16,58 16,22 -2,58% 16,19 16,58 16,24 16,20 16,27 993 530.719.000
27/5/2025 16,46 16,65 +1,77% 16,43 16,74 16,58 16,55 16,66 786 236.983.800
26/5/2025 16,47 16,36 -0,61% 16,32 16,56 16,40 16,36 16,43 538 154.373.000
23/5/2025 16,42 16,46 +0,06% 16,00 16,50 16,35 16,36 16,47 713 224.447.400
22/5/2025 16,67 16,45 -1,02% 16,33 16,93 16,56 16,36 16,46 844 287.109.300
21/5/2025 17,08 16,62 -2,12% 16,41 17,08 16,57 16,60 16,63 602 191.136.900
20/5/2025 16,67 16,98 +0,89% 16,40 17,03 16,92 16,86 16,98 442 301.833.800
19/5/2025 17,26 16,83 -0,71% 16,76 17,26 16,94 16,83 16,85 884 260.996.000
16/5/2025 16,80 16,95 +0,12% 16,71 17,06 16,91 16,93 16,97 828 428.701.200
15/5/2025 16,14 16,93 +5,88% 16,00 17,26 16,65 16,90 16,93 1.414 484.370.700
14/5/2025 16,26 15,99 -1,42% 15,90 16,31 16,06 15,92 15,99 918 629.998.300
13/5/2025 16,27 16,22 -0,06% 16,10 16,50 16,25 16,18 16,23 745 227.562.600
12/5/2025 16,70 16,23 -1,93% 16,08 16,70 16,20 16,20 16,23 1.232 308.304.800
9/5/2025 16,71 16,55 +1,29% 16,20 16,71 16,40 16,31 16,55 1.778 486.205.900
8/5/2025 16,09 16,34 +2,77% 16,01 16,65 16,38 16,21 16,34 1.288 379.243.500
7/5/2025 16,08 15,90 -1,43% 15,77 16,39 15,94 15,85 15,90 1.336 373.534.100
6/5/2025 16,45 16,13 -1,59% 16,09 16,51 16,26 16,12 16,23 742 217.613.800
5/5/2025 17,00 16,39 -3,13% 16,32 17,00 16,43 16,35 16,42 1.494 368.010.100
2/5/2025 16,94 16,92 -1,11% 16,64 17,22 16,88 16,75 16,93 1.032 377.973.200
29/4/2025 17,13 17,11 -0,98% 17,07 17,38 17,16 17,04 17,15 681 245.972.300
28/4/2025 17,21 17,28 +0,64% 17,18 17,46 17,28 17,22 17,29 595 244.869.900
25/4/2025 17,69 17,17 -1,89% 17,17 17,69 17,28 17,17 17,20 1.311 580.681.700
24/4/2025 17,65 17,50 +0,06% 17,38 17,72 17,54 17,37 17,50 1.278 482.952.600
23/4/2025 17,74 17,49 -1,41% 17,47 17,87 17,57 17,49 17,50 1.147 775.941.900
22/4/2025 17,65 17,74 +0,51% 17,35 17,74 17,59 17,60 17,74 1.119 332.897.800
17/4/2025 17,26 17,65 +1,38% 17,20 17,77 17,58 17,50 17,65 1.642 844.257.500
16/4/2025 17,49 17,41 -1,42% 17,24 17,54 17,40 17,41 17,42 1.147 315.520.700
15/4/2025 17,42 17,66 +1,61% 17,29 17,78 17,62 17,59 17,66 1.867 780.520.000
14/4/2025 17,38 17,38 +1,64% 17,15 17,40 17,31 17,31 17,38 641 213.515.100
11/4/2025 16,75 17,10 +1,79% 16,69 17,19 16,99 17,02 17,10 842 248.625.900
10/4/2025 17,10 16,80 -2,38% 16,76 17,15 16,92 16,80 16,99 1.082 444.364.200
9/4/2025 16,65 17,21 +3,43% 16,34 17,21 16,94 17,00 17,21 2.517 786.409.400
8/4/2025 16,83 16,64 -0,18% 16,35 17,04 16,64 16,43 16,64 1.164 309.368.100
7/4/2025 16,70 16,67 -1,24% 16,32 17,07 16,71 16,66 16,67 1.776 497.322.900
4/4/2025 17,24 16,88 -2,54% 16,66 17,25 16,83 16,73 16,89 848 312.873.600
3/4/2025 16,97 17,32 +1,52% 16,97 17,50 17,28 17,26 17,32 1.583 417.905.500
2/4/2025 17,34 17,06 -1,16% 17,06 17,34 17,12 17,05 17,10 631 207.941.700
1/4/2025 16,75 17,26 +2,98% 16,66 17,50 17,11 17,19 17,26 2.475 647.026.500
31/3/2025 16,90 16,76 +0,12% 16,50 16,90 16,72 16,62 16,76 1.301 363.900.700
28/3/2025 17,07 16,74 -2,16% 16,62 17,08 16,77 16,60 16,74 933 289.501.800
27/3/2025 16,82 17,11 +1,06% 16,82 17,21 17,07 17,11 17,21 1.916 517.960.300
26/3/2025 17,29 16,93 -1,68% 16,90 17,33 17,03 16,91 17,00 1.582 476.554.800
25/3/2025 17,10 17,22 +0,94% 16,90 17,39 17,17 17,15 17,23 1.456 520.593.500
24/3/2025 17,39 17,06 -1,90% 17,06 17,39 17,16 17,06 17,16 1.123 440.698.300
21/3/2025 17,51 17,39 -0,57% 17,25 17,52 17,39 17,37 17,40 1.551 540.621.400
20/3/2025 17,86 17,49 -1,91% 17,43 17,91 17,52 17,46 17,51 1.067 638.589.000
19/3/2025 17,37 17,83 +1,71% 17,36 17,90 17,75 17,73 17,83 2.270 774.724.900
18/3/2025 17,69 17,53 -0,96% 17,42 17,83 17,55 17,53 17,54 1.621 464.227.400
17/3/2025 17,50 17,70 +1,43% 17,42 17,97 17,76 17,63 17,70 2.089 699.008.700
14/3/2025 17,35 17,45 +1,51% 16,50 17,49 17,13 17,40 17,47 4.100 1.548.371.800
13/3/2025 16,58 17,19 +4,06% 16,30 17,33 16,88 17,10 17,19 2.237 1.188.958.300
12/3/2025 16,24 16,52 +1,10% 16,24 16,60 16,51 16,43 16,52 589 431.866.800
11/3/2025 16,19 16,34 +0,25% 16,14 16,50 16,33 16,33 16,39 841 1.178.546.400
10/3/2025 16,34 16,30 +0,25% 16,13 16,35 16,27 16,26 16,31 394 276.046.500
7/3/2025 16,32 16,26 0,00% 16,05 16,60 16,33 16,26 16,41 1.263 368.255.600
6/3/2025 16,31 16,26 -0,18% 15,92 16,41 16,20 16,20 16,27 1.521 653.829.000
5/3/2025 16,33 16,29 -0,49% 16,11 16,34 16,26 16,23 16,29 723 212.792.500
28/2/2025 16,30 16,37 +0,49% 16,03 16,67 16,34 16,22 16,38 1.300 349.659.300
27/2/2025 16,31 16,29 -0,67% 16,14 16,64 16,36 16,29 16,39 858 297.270.900
26/2/2025 16,38 16,40 +0,12% 16,12 16,44 16,31 16,28 16,41 1.114 317.076.000
25/2/2025 16,46 16,38 -1,03% 16,02 16,58 16,31 16,28 16,39 1.333 548.530.800
24/2/2025 17,04 16,55 -2,13% 16,37 17,04 16,53 16,50 16,55 844 310.006.100
21/2/2025 17,11 16,91 -1,11% 16,71 17,39 16,95 16,72 16,91 1.213 366.304.600
20/2/2025 17,00 17,10 +0,65% 16,71 17,10 16,99 17,03 17,10 1.166 392.417.400
19/2/2025 16,90 16,99 -0,70% 16,71 17,07 16,91 16,79 16,99 1.481 614.006.500
18/2/2025 16,40 17,11 +5,55% 16,28 17,20 16,88 17,03 17,12 2.216 712.481.900
17/2/2025 16,45 16,21 -1,40% 16,21 16,70 16,54 16,21 16,50 1.207 665.360.100
14/2/2025 16,25 16,44 +2,37% 16,15 16,53 16,34 16,43 16,55 1.591 607.372.400
13/2/2025 16,04 16,06 +0,38% 15,95 16,18 16,06 16,04 16,12 729 244.686.300
12/2/2025 16,19 16,00 -1,54% 15,81 16,28 15,93 15,91 16,01 798 269.935.300
11/2/2025 16,10 16,25 +0,49% 16,08 16,44 16,26 16,21 16,25 1.568 472.625.100
10/2/2025 16,19 16,17 -0,19% 16,14 16,57 16,26 16,16 16,18 1.085 305.649.500
7/2/2025 16,33 16,20 -2,29% 16,11 16,66 16,28 16,10 16,20 1.294 382.303.000
6/2/2025 16,26 16,58 +1,04% 16,23 16,58 16,48 16,38 16,59 1.726 558.687.200
5/2/2025 16,37 16,41 -0,06% 16,10 16,48 16,37 16,36 16,42 1.526 412.247.600
4/2/2025 16,61 16,42 -0,67% 16,23 16,72 16,45 16,35 16,46 1.215 336.249.900
3/2/2025 16,05 16,53 +3,18% 15,80 16,53 16,33 16,35 16,53 1.787 551.990.800
31/1/2025 16,01 16,02 +0,13% 15,90 16,14 16,03 16,01 16,10 2.300 982.179.600
30/1/2025 15,97 16,00 +0,38% 15,88 16,24 16,02 15,91 16,00 2.218 704.351.100
29/1/2025 15,10 15,94 +5,49% 14,87 15,99 15,60 15,91 15,94 2.898 1.266.252.700
28/1/2025 15,05 15,11 +0,73% 14,84 15,11 15,02 15,08 15,11 1.343 384.615.600
27/1/2025 14,35 15,00 +5,26% 14,13 15,00 14,67 15,00 15,01 1.555 1.685.080.800
24/1/2025 13,80 14,25 +4,24% 13,56 14,25 14,04 14,22 14,27 1.280 747.721.700
23/1/2025 13,81 13,67 -0,94% 13,56 13,93 13,68 13,64 13,68 605 306.045.300
22/1/2025 13,61 13,80 +2,60% 13,44 13,84 13,65 13,77 13,80 2.077 421.375.900
21/1/2025 13,49 13,45 -0,88% 13,34 13,53 13,44 13,42 13,50 648 141.083.700
20/1/2025 13,41 13,57 -0,07% 13,30 13,57 13,46 13,45 13,58 531 169.500.400
17/1/2025 13,58 13,58 0,00% 13,28 13,63 13,50 13,58 13,59 867 307.807.200
16/1/2025 13,68 13,58 -1,24% 13,41 13,73 13,52 13,48 13,58 713 187.228.400
15/1/2025 13,45 13,75 +3,31% 13,27 13,75 13,55 13,73 13,77 1.195 429.682.800
14/1/2025 13,13 13,31 +2,62% 12,95 13,31 13,13 13,12 13,32 906 231.899.900
13/1/2025 12,92 12,97 -0,15% 12,90 13,19 12,99 12,92 12,98 466 239.785.400
10/1/2025 13,34 12,99 -2,70% 12,85 13,34 13,03 12,98 13,11 1.088 240.662.200
9/1/2025 13,19 13,35 +1,52% 13,08 13,44 13,27 13,33 13,40 966 328.876.100
8/1/2025 13,65 13,15 -1,79% 13,05 13,65 13,14 13,15 13,18 749 208.357.000
7/1/2025 13,27 13,39 +2,92% 13,17 13,57 13,39 13,39 13,45 1.912 524.467.800
6/1/2025 12,92 13,01 +0,08% 12,87 13,15 13,03 13,01 13,12 1.513 507.826.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.