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.
PRNR3 - PRINER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 20,95 | 20,31 | -3,10% | 20,25 | 20,95 | 20,34 | 20,28 | 20,37 | 2.777 | 1.177.412.200 |
| 11/3/2026 | 21,40 | 20,96 | 0,00% | 20,69 | 21,42 | 20,95 | 20,93 | 21,00 | 1.410 | 583.085.700 |
| 10/3/2026 | 20,40 | 20,96 | +3,25% | 20,13 | 21,30 | 20,83 | 20,95 | 20,97 | 1.951 | 1.058.918.500 |
| 9/3/2026 | 20,23 | 20,30 | +0,25% | 19,75 | 20,33 | 20,02 | 20,20 | 20,30 | 2.869 | 1.129.832.100 |
| 6/3/2026 | 20,75 | 20,25 | -2,64% | 20,05 | 20,77 | 20,22 | 20,15 | 20,20 | 2.585 | 915.441.000 |
| 5/3/2026 | 21,24 | 20,80 | -2,39% | 20,64 | 21,30 | 20,85 | 20,80 | 20,81 | 2.539 | 940.704.800 |
| 4/3/2026 | 21,39 | 21,31 | +1,14% | 21,15 | 21,65 | 21,33 | 21,13 | 21,31 | 1.835 | 641.561.100 |
| 3/3/2026 | 21,40 | 21,07 | -3,75% | 20,28 | 21,43 | 20,83 | 21,00 | 21,09 | 5.026 | 1.735.293.500 |
| 2/3/2026 | 21,67 | 21,89 | +0,74% | 21,36 | 21,99 | 21,69 | 21,83 | 21,89 | 2.484 | 1.582.794.400 |
| 27/2/2026 | 21,88 | 21,73 | -1,09% | 21,61 | 21,93 | 21,77 | 21,72 | 21,73 | 1.890 | 819.274.900 |
| 26/2/2026 | 21,77 | 21,97 | +0,73% | 21,66 | 22,00 | 21,87 | 21,88 | 21,97 | 2.936 | 1.030.299.000 |
| 25/2/2026 | 21,85 | 21,81 | -0,18% | 21,00 | 21,89 | 21,68 | 21,81 | 21,82 | 3.525 | 1.734.692.500 |
| 24/2/2026 | 21,72 | 21,85 | +0,51% | 21,63 | 22,00 | 21,78 | 21,66 | 21,86 | 1.893 | 827.433.500 |
| 23/2/2026 | 21,84 | 21,74 | -0,73% | 21,10 | 22,09 | 21,65 | 21,63 | 21,77 | 2.867 | 1.351.820.000 |
| 20/2/2026 | 21,45 | 21,90 | +1,86% | 21,39 | 22,00 | 21,78 | 21,76 | 21,90 | 4.616 | 2.291.577.100 |
| 19/2/2026 | 21,00 | 21,50 | +2,38% | 20,83 | 21,62 | 21,27 | 21,50 | 21,51 | 3.367 | 1.629.057.900 |
| 18/2/2026 | 20,65 | 21,00 | +1,99% | 20,65 | 21,00 | 20,92 | 20,90 | 21,00 | 3.831 | 1.757.576.700 |
| 13/2/2026 | 19,60 | 20,59 | +3,16% | 19,48 | 20,59 | 20,20 | 20,59 | 20,62 | 3.965 | 1.437.029.400 |
| 11/2/2026 | 19,72 | 19,96 | +1,22% | 19,64 | 20,18 | 19,93 | 19,96 | 19,98 | 2.781 | 944.835.800 |
| 10/2/2026 | 19,38 | 19,72 | +1,75% | 19,17 | 19,72 | 19,46 | 19,54 | 19,72 | 1.966 | 673.064.500 |
| 9/2/2026 | 19,28 | 19,38 | +0,21% | 19,11 | 19,48 | 19,35 | 19,38 | 19,40 | 1.699 | 592.126.000 |
| 6/2/2026 | 19,55 | 19,34 | -0,36% | 18,77 | 19,56 | 19,15 | 19,34 | 19,40 | 5.344 | 2.766.050.400 |
| 5/2/2026 | 18,69 | 19,41 | +3,80% | 18,69 | 19,67 | 19,41 | 19,41 | 19,47 | 5.649 | 1.778.086.600 |
| 4/2/2026 | 18,89 | 18,70 | -0,80% | 18,37 | 18,99 | 18,65 | 18,60 | 18,70 | 2.645 | 893.642.100 |
| 3/2/2026 | 18,28 | 18,85 | +4,37% | 18,15 | 19,02 | 18,66 | 18,71 | 18,85 | 4.556 | 1.832.543.500 |
| 2/2/2026 | 17,79 | 18,06 | +3,20% | 17,55 | 18,38 | 18,11 | 18,04 | 18,16 | 3.336 | 1.257.167.800 |
| 30/1/2026 | 17,10 | 17,50 | +1,51% | 17,06 | 17,58 | 17,37 | 17,45 | 17,55 | 2.269 | 848.696.400 |
| 29/1/2026 | 17,32 | 17,24 | -0,46% | 16,92 | 17,39 | 17,13 | 17,18 | 17,25 | 2.128 | 577.949.400 |
| 28/1/2026 | 17,23 | 17,32 | +0,87% | 17,18 | 17,43 | 17,32 | 17,29 | 17,34 | 1.603 | 545.530.300 |
| 27/1/2026 | 16,96 | 17,17 | +1,30% | 16,96 | 17,33 | 17,17 | 17,06 | 17,17 | 2.402 | 720.474.300 |
| 26/1/2026 | 16,92 | 16,95 | +0,65% | 16,47 | 17,04 | 16,82 | 16,90 | 16,99 | 1.100 | 440.502.500 |
| 23/1/2026 | 16,50 | 16,84 | +1,51% | 16,37 | 16,84 | 16,66 | 16,68 | 16,84 | 2.073 | 592.063.000 |
| 22/1/2026 | 16,27 | 16,59 | +1,97% | 16,13 | 16,77 | 16,58 | 16,52 | 16,59 | 2.178 | 701.099.500 |
| 21/1/2026 | 16,10 | 16,27 | +1,50% | 15,96 | 16,31 | 16,21 | 16,24 | 16,27 | 1.716 | 886.166.700 |
| 20/1/2026 | 15,99 | 16,03 | +0,63% | 15,76 | 16,03 | 15,91 | 15,88 | 16,04 | 1.088 | 291.317.900 |
| 19/1/2026 | 16,00 | 15,93 | -0,25% | 15,85 | 16,04 | 15,95 | 15,90 | 15,95 | 819 | 311.376.200 |
| 16/1/2026 | 16,19 | 15,97 | -0,31% | 15,85 | 16,19 | 15,95 | 15,97 | 15,98 | 994 | 316.470.100 |
| 15/1/2026 | 16,43 | 16,02 | -1,72% | 16,02 | 16,43 | 16,14 | 16,02 | 16,09 | 1.580 | 792.303.000 |
| 14/1/2026 | 16,16 | 16,30 | +0,49% | 15,95 | 16,43 | 16,18 | 16,17 | 16,31 | 1.224 | 595.812.500 |
| 13/1/2026 | 16,68 | 16,22 | -2,29% | 16,01 | 16,68 | 16,19 | 16,22 | 16,23 | 1.589 | 798.796.200 |
| 12/1/2026 | 16,46 | 16,60 | +5,33% | 16,31 | 16,95 | 16,55 | 16,54 | 16,60 | 4.620 | 1.738.300.800 |
| 9/1/2026 | 15,77 | 15,76 | -0,06% | 15,59 | 15,85 | 15,72 | 15,76 | 15,77 | 1.539 | 548.187.800 |
| 8/1/2026 | 16,00 | 15,77 | -0,19% | 15,55 | 16,00 | 15,66 | 15,77 | 15,78 | 2.116 | 607.683.500 |
| 7/1/2026 | 16,20 | 15,80 | -2,17% | 15,67 | 16,20 | 15,85 | 15,80 | 15,81 | 1.085 | 422.160.200 |
| 6/1/2026 | 16,44 | 16,15 | -1,52% | 15,99 | 16,75 | 16,19 | 16,06 | 16,16 | 1.970 | 622.583.400 |
| 5/1/2026 | 16,13 | 16,40 | +2,95% | 15,87 | 16,45 | 16,24 | 16,33 | 16,40 | 2.291 | 588.164.800 |
| 2/1/2026 | 16,07 | 15,93 | +0,13% | 15,87 | 16,12 | 15,97 | 15,87 | 15,93 | 956 | 343.663.000 |
| 30/12/2025 | 16,31 | 15,91 | -1,55% | 15,91 | 16,31 | 15,99 | 15,90 | 16,00 | 2.336 | 941.886.700 |
| 29/12/2025 | 16,30 | 16,16 | -0,86% | 16,05 | 16,30 | 16,16 | 16,16 | 16,20 | 773 | 324.051.600 |
| 26/12/2025 | 16,17 | 16,30 | +0,18% | 15,99 | 16,30 | 16,18 | 16,11 | 16,30 | 1.083 | 327.984.000 |
| 23/12/2025 | 15,87 | 16,27 | +3,04% | 15,66 | 16,30 | 16,01 | 16,14 | 16,27 | 2.482 | 618.648.900 |
| 22/12/2025 | 15,86 | 15,79 | +0,64% | 15,54 | 15,86 | 15,71 | 15,63 | 15,79 | 1.234 | 407.930.300 |
| 19/12/2025 | 15,69 | 15,69 | +0,13% | 15,67 | 15,86 | 15,72 | 15,69 | 15,83 | 1.662 | 1.366.416.600 |
| 18/12/2025 | 15,88 | 15,67 | -0,51% | 15,57 | 15,88 | 15,68 | 15,60 | 15,67 | 1.531 | 386.579.300 |
| 17/12/2025 | 16,20 | 15,75 | -2,48% | 15,63 | 16,20 | 15,78 | 15,72 | 15,75 | 1.220 | 528.110.500 |
| 16/12/2025 | 16,26 | 16,15 | -1,28% | 16,03 | 16,29 | 16,15 | 16,12 | 16,20 | 1.397 | 548.469.700 |
| 15/12/2025 | 16,64 | 16,36 | -1,27% | 16,36 | 16,70 | 16,47 | 16,36 | 16,37 | 1.111 | 501.983.100 |
| 12/12/2025 | 16,30 | 16,57 | +0,55% | 16,30 | 16,65 | 16,54 | 16,57 | 16,59 | 1.514 | 409.642.900 |
| 11/12/2025 | 16,35 | 16,48 | +0,24% | 16,32 | 16,50 | 16,43 | 16,44 | 16,48 | 963 | 302.767.000 |
| 10/12/2025 | 16,41 | 16,44 | +0,18% | 16,10 | 16,52 | 16,34 | 16,42 | 16,48 | 1.517 | 470.005.700 |
| 9/12/2025 | 16,43 | 16,41 | 0,00% | 15,98 | 16,63 | 16,39 | 16,41 | 16,44 | 2.224 | 579.736.200 |
| 8/12/2025 | 16,31 | 16,41 | +1,55% | 16,00 | 16,41 | 16,25 | 16,28 | 16,42 | 1.412 | 445.125.200 |
| 5/12/2025 | 16,87 | 16,16 | -4,21% | 16,02 | 16,89 | 16,27 | 16,16 | 16,18 | 2.675 | 902.843.900 |
| 4/12/2025 | 16,86 | 16,87 | +0,12% | 16,26 | 16,97 | 16,82 | 16,81 | 16,88 | 1.743 | 767.479.900 |
| 3/12/2025 | 16,79 | 16,85 | +0,54% | 16,51 | 16,88 | 16,73 | 16,85 | 16,87 | 2.261 | 596.442.800 |
| 2/12/2025 | 16,59 | 16,76 | +0,96% | 16,46 | 16,76 | 16,62 | 16,76 | 16,77 | 1.160 | 350.164.300 |
| 1/12/2025 | 16,39 | 16,60 | +1,28% | 16,19 | 16,84 | 16,59 | 16,43 | 16,60 | 3.723 | 1.095.011.400 |
| 28/11/2025 | 15,56 | 16,39 | +5,81% | 15,49 | 16,40 | 16,12 | 16,37 | 16,39 | 2.572 | 875.318.800 |
| 27/11/2025 | 15,49 | 15,49 | 0,00% | 15,40 | 15,57 | 15,47 | 15,49 | 15,54 | 540 | 193.897.600 |
| 26/11/2025 | 15,35 | 15,49 | +1,37% | 15,24 | 15,54 | 15,38 | 15,41 | 15,49 | 2.192 | 744.938.200 |
| 25/11/2025 | 15,29 | 15,28 | -0,07% | 15,15 | 15,45 | 15,27 | 15,27 | 15,33 | 938 | 285.877.200 |
| 24/11/2025 | 15,38 | 15,29 | +0,53% | 15,11 | 15,48 | 15,34 | 15,28 | 15,35 | 1.026 | 302.914.200 |
| 21/11/2025 | 15,39 | 15,21 | -1,62% | 15,12 | 15,48 | 15,21 | 15,16 | 15,22 | 1.721 | 1.253.134.000 |
| 19/11/2025 | 15,60 | 15,46 | -0,90% | 15,37 | 15,60 | 15,45 | 15,41 | 15,47 | 1.550 | 412.764.800 |
| 18/11/2025 | 15,65 | 15,60 | -1,14% | 15,42 | 15,65 | 15,55 | 15,54 | 15,60 | 1.389 | 467.536.400 |
| 17/11/2025 | 16,10 | 15,78 | -2,65% | 15,73 | 16,12 | 15,86 | 15,71 | 15,79 | 1.423 | 585.824.000 |
| 14/11/2025 | 16,05 | 16,21 | +0,87% | 15,91 | 16,32 | 16,20 | 16,15 | 16,26 | 1.543 | 1.512.402.200 |
| 13/11/2025 | 16,33 | 16,07 | -1,17% | 15,86 | 16,39 | 16,06 | 15,98 | 16,07 | 2.174 | 1.503.404.900 |
| 12/11/2025 | 16,26 | 16,26 | -0,18% | 16,05 | 16,48 | 16,25 | 16,22 | 16,33 | 2.271 | 1.496.068.100 |
| 11/11/2025 | 15,99 | 16,29 | +2,65% | 15,92 | 16,35 | 16,12 | 16,20 | 16,29 | 3.331 | 1.545.709.800 |
| 10/11/2025 | 15,50 | 15,87 | +4,20% | 15,50 | 15,90 | 15,77 | 15,81 | 15,89 | 3.280 | 2.273.906.400 |
| 7/11/2025 | 14,90 | 15,23 | +1,53% | 14,90 | 15,42 | 15,18 | 15,23 | 15,26 | 2.122 | 982.969.800 |
| 6/11/2025 | 15,27 | 15,00 | -1,12% | 14,75 | 15,36 | 14,96 | 14,90 | 15,00 | 1.819 | 858.091.000 |
| 5/11/2025 | 15,16 | 15,17 | +0,46% | 14,80 | 15,21 | 15,06 | 15,13 | 15,17 | 2.406 | 847.504.000 |
| 4/11/2025 | 15,08 | 15,10 | -0,79% | 15,04 | 15,23 | 15,11 | 15,07 | 15,10 | 923 | 282.809.700 |
| 3/11/2025 | 15,37 | 15,22 | -0,52% | 15,08 | 15,37 | 15,18 | 15,15 | 15,22 | 1.594 | 539.534.100 |
| 31/10/2025 | 15,05 | 15,30 | +2,82% | 15,00 | 15,33 | 15,17 | 15,27 | 15,30 | 1.130 | 600.708.900 |
| 30/10/2025 | 15,10 | 14,88 | -0,73% | 14,82 | 15,20 | 14,98 | 14,86 | 15,03 | 1.839 | 498.738.900 |
| 29/10/2025 | 15,20 | 14,99 | -0,66% | 14,95 | 15,32 | 15,07 | 14,95 | 14,99 | 1.238 | 509.995.000 |
| 28/10/2025 | 15,30 | 15,09 | -1,37% | 14,92 | 15,30 | 15,06 | 14,99 | 15,09 | 1.612 | 565.785.300 |
| 27/10/2025 | 15,43 | 15,30 | -0,20% | 15,21 | 15,50 | 15,31 | 15,25 | 15,30 | 1.424 | 587.365.500 |
| 24/10/2025 | 14,92 | 15,33 | +2,75% | 14,92 | 15,35 | 15,21 | 15,26 | 15,33 | 1.179 | 329.408.700 |
| 23/10/2025 | 14,91 | 14,92 | +1,22% | 14,70 | 14,97 | 14,89 | 14,83 | 14,93 | 1.858 | 652.213.900 |
| 22/10/2025 | 14,85 | 14,74 | +0,20% | 14,57 | 14,98 | 14,68 | 14,74 | 14,80 | 1.394 | 469.271.800 |
| 21/10/2025 | 15,00 | 14,71 | -1,14% | 14,63 | 15,00 | 14,70 | 14,68 | 14,77 | 2.066 | 572.158.500 |
| 20/10/2025 | 15,03 | 14,88 | -0,20% | 14,81 | 15,06 | 14,90 | 14,82 | 14,90 | 1.882 | 567.525.700 |
| 17/10/2025 | 14,58 | 14,91 | +1,91% | 14,43 | 14,91 | 14,78 | 14,77 | 14,92 | 2.417 | 858.683.700 |
| 16/10/2025 | 15,07 | 14,63 | -3,43% | 14,62 | 15,17 | 14,81 | 14,63 | 14,70 | 3.172 | 1.234.491.800 |
| 15/10/2025 | 15,11 | 15,15 | +0,26% | 15,07 | 15,37 | 15,21 | 15,15 | 15,23 | 1.422 | 382.241.600 |
| 14/10/2025 | 15,15 | 15,11 | -0,59% | 15,06 | 15,25 | 15,12 | 15,10 | 15,13 | 1.348 | 431.517.900 |
| 13/10/2025 | 15,35 | 15,20 | 0,00% | 15,06 | 15,35 | 15,19 | 15,14 | 15,23 | 1.395 | 546.092.300 |
| 10/10/2025 | 15,70 | 15,20 | -2,19% | 15,00 | 15,70 | 15,25 | 15,20 | 15,26 | 1.815 | 769.697.600 |
| 9/10/2025 | 15,42 | 15,54 | +1,24% | 15,17 | 15,70 | 15,51 | 15,48 | 15,56 | 2.132 | 679.377.900 |
| 8/10/2025 | 16,05 | 15,35 | -3,52% | 15,34 | 16,05 | 15,51 | 15,35 | 15,41 | 3.075 | 1.234.627.400 |
| 7/10/2025 | 16,59 | 15,91 | -3,93% | 15,81 | 16,59 | 15,99 | 15,90 | 15,92 | 1.854 | 907.541.000 |
| 6/10/2025 | 16,67 | 16,56 | +0,36% | 16,47 | 16,84 | 16,55 | 16,54 | 16,57 | 1.579 | 466.835.100 |
| 3/10/2025 | 16,76 | 16,50 | -1,55% | 16,50 | 16,86 | 16,63 | 16,50 | 16,70 | 1.363 | 877.584.000 |
| 2/10/2025 | 17,03 | 16,76 | -0,89% | 16,67 | 17,03 | 16,80 | 16,76 | 16,77 | 1.589 | 649.504.000 |
| 1/10/2025 | 16,89 | 16,91 | 0,00% | 16,59 | 16,94 | 16,82 | 16,85 | 16,94 | 1.723 | 922.434.000 |
| 30/9/2025 | 17,11 | 16,91 | -1,40% | 16,87 | 17,17 | 16,98 | 16,90 | 17,10 | 1.234 | 569.759.800 |
| 29/9/2025 | 17,24 | 17,15 | -1,38% | 17,07 | 17,53 | 17,19 | 17,08 | 17,16 | 1.200 | 583.165.600 |
| 26/9/2025 | 17,30 | 17,39 | +0,75% | 17,19 | 17,45 | 17,33 | 17,31 | 17,42 | 933 | 259.817.300 |
| 25/9/2025 | 17,32 | 17,26 | -0,75% | 17,11 | 17,43 | 17,26 | 17,14 | 17,26 | 1.931 | 648.810.200 |
| 24/9/2025 | 17,90 | 17,39 | -2,52% | 17,39 | 17,95 | 17,53 | 17,38 | 17,45 | 1.874 | 1.171.155.500 |
| 23/9/2025 | 17,50 | 17,84 | +2,71% | 17,44 | 17,94 | 17,78 | 17,68 | 17,84 | 2.548 | 851.754.300 |
| 22/9/2025 | 17,48 | 17,37 | -0,74% | 17,07 | 17,60 | 17,28 | 17,31 | 17,37 | 2.060 | 916.382.400 |
| 19/9/2025 | 17,21 | 17,50 | +3,12% | 17,21 | 18,10 | 17,77 | 17,50 | 17,65 | 4.921 | 2.569.337.600 |
| 18/9/2025 | 16,74 | 16,97 | +1,92% | 16,57 | 17,08 | 16,88 | 16,82 | 16,97 | 1.457 | 465.612.400 |
| 17/9/2025 | 16,39 | 16,65 | +1,83% | 16,29 | 16,82 | 16,54 | 16,61 | 16,69 | 1.759 | 873.999.000 |
| 16/9/2025 | 16,08 | 16,35 | +2,32% | 16,08 | 16,35 | 16,31 | 16,25 | 16,36 | 918 | 368.737.800 |
| 15/9/2025 | 16,00 | 15,98 | -0,37% | 15,93 | 16,14 | 16,01 | 15,98 | 16,02 | 580 | 283.889.000 |