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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 18,97 | 17,76 | -6,38% | 17,26 | 18,97 | 17,73 | 17,75 | 17,77 | 4.317 | 2.161.675.100 |
| 2/6/2026 | 19,13 | 18,97 | 0,00% | 18,81 | 19,22 | 18,95 | 18,97 | 18,98 | 1.683 | 601.394.600 |
| 1/6/2026 | 19,41 | 18,97 | -1,66% | 18,80 | 19,41 | 18,95 | 18,89 | 18,99 | 2.176 | 676.847.000 |
| 29/5/2026 | 19,10 | 19,29 | +0,99% | 18,75 | 19,29 | 19,06 | 19,09 | 19,31 | 2.395 | 730.737.700 |
| 28/5/2026 | 18,95 | 19,10 | +0,69% | 18,72 | 19,13 | 19,02 | 19,00 | 19,10 | 1.056 | 358.535.800 |
| 27/5/2026 | 19,10 | 18,97 | -0,63% | 18,84 | 19,36 | 19,00 | 18,94 | 18,98 | 1.520 | 666.610.000 |
| 26/5/2026 | 19,47 | 19,09 | -1,95% | 18,84 | 19,59 | 19,02 | 19,04 | 19,10 | 1.557 | 510.548.900 |
| 25/5/2026 | 18,26 | 19,47 | +6,68% | 18,26 | 19,60 | 19,27 | 19,43 | 19,49 | 1.752 | 876.931.200 |
| 22/5/2026 | 18,75 | 18,25 | -3,29% | 18,13 | 18,90 | 18,31 | 18,20 | 18,31 | 2.237 | 889.244.600 |
| 21/5/2026 | 19,19 | 18,87 | -1,15% | 18,59 | 19,19 | 18,83 | 18,76 | 18,89 | 2.508 | 954.487.200 |
| 20/5/2026 | 18,62 | 19,09 | +2,47% | 18,62 | 19,36 | 19,20 | 19,09 | 19,17 | 2.670 | 1.516.999.400 |
| 19/5/2026 | 18,98 | 18,63 | -2,46% | 18,52 | 18,98 | 18,71 | 18,62 | 18,63 | 2.240 | 1.123.655.900 |
| 18/5/2026 | 19,00 | 19,10 | +0,90% | 18,46 | 19,30 | 19,02 | 19,10 | 19,11 | 2.953 | 1.047.725.500 |
| 15/5/2026 | 17,67 | 18,93 | +7,07% | 17,35 | 18,93 | 18,36 | 18,65 | 18,93 | 4.627 | 3.585.881.400 |
| 14/5/2026 | 17,79 | 17,68 | +1,73% | 17,43 | 17,79 | 17,58 | 17,61 | 17,69 | 2.179 | 779.033.600 |
| 13/5/2026 | 18,25 | 17,38 | -3,98% | 17,22 | 18,25 | 17,61 | 17,31 | 17,38 | 2.534 | 1.158.495.700 |
| 12/5/2026 | 18,20 | 18,10 | -0,60% | 17,94 | 18,24 | 18,09 | 18,02 | 18,11 | 1.599 | 706.082.500 |
| 11/5/2026 | 18,95 | 18,21 | -3,91% | 18,14 | 18,99 | 18,36 | 18,21 | 18,34 | 1.860 | 940.960.200 |
| 8/5/2026 | 19,25 | 18,95 | -0,05% | 18,81 | 19,40 | 19,02 | 18,82 | 18,96 | 1.432 | 545.310.500 |
| 7/5/2026 | 19,31 | 18,96 | -0,68% | 18,84 | 19,46 | 19,04 | 18,85 | 18,96 | 2.693 | 948.614.400 |
| 6/5/2026 | 18,84 | 19,09 | +2,36% | 18,55 | 19,17 | 18,96 | 19,01 | 19,09 | 4.729 | 2.511.333.700 |
| 5/5/2026 | 18,54 | 18,65 | +0,59% | 18,42 | 18,86 | 18,61 | 18,65 | 18,67 | 1.941 | 637.928.500 |
| 4/5/2026 | 18,80 | 18,54 | -1,44% | 18,43 | 18,89 | 18,59 | 18,53 | 18,54 | 1.612 | 485.981.600 |
| 30/4/2026 | 19,20 | 18,81 | -1,00% | 18,63 | 19,23 | 18,86 | 18,81 | 18,88 | 2.296 | 929.558.800 |
| 29/4/2026 | 19,51 | 19,00 | -2,66% | 18,98 | 19,51 | 19,15 | 18,99 | 19,02 | 1.719 | 633.326.800 |
| 28/4/2026 | 19,68 | 19,52 | -0,81% | 19,20 | 19,68 | 19,46 | 19,44 | 19,52 | 2.758 | 787.909.200 |
| 27/4/2026 | 20,00 | 19,68 | -1,75% | 19,55 | 20,14 | 19,75 | 19,68 | 19,71 | 2.783 | 1.092.211.700 |
| 24/4/2026 | 20,36 | 20,03 | -1,52% | 19,90 | 20,36 | 20,04 | 20,03 | 20,08 | 1.838 | 717.843.300 |
| 23/4/2026 | 20,51 | 20,34 | -1,17% | 20,16 | 20,76 | 20,38 | 20,33 | 20,49 | 2.242 | 781.142.400 |
| 22/4/2026 | 21,08 | 20,58 | -2,23% | 20,38 | 21,15 | 20,58 | 20,58 | 20,60 | 2.066 | 852.430.900 |
| 20/4/2026 | 21,00 | 21,05 | +0,62% | 20,79 | 21,26 | 20,94 | 21,05 | 21,06 | 1.208 | 394.969.200 |
| 17/4/2026 | 21,40 | 20,92 | -0,71% | 20,71 | 21,44 | 20,93 | 20,85 | 20,92 | 2.023 | 738.275.800 |
| 16/4/2026 | 21,56 | 21,07 | -2,27% | 20,74 | 21,84 | 21,15 | 20,96 | 21,10 | 2.656 | 1.136.431.500 |
| 15/4/2026 | 21,18 | 21,56 | +0,84% | 21,18 | 21,95 | 21,62 | 21,54 | 21,68 | 1.868 | 906.093.000 |
| 14/4/2026 | 20,96 | 21,38 | +2,49% | 20,96 | 21,49 | 21,26 | 21,38 | 21,40 | 3.232 | 1.350.001.200 |
| 13/4/2026 | 20,26 | 20,86 | +1,96% | 20,26 | 20,91 | 20,69 | 20,86 | 20,91 | 2.529 | 869.401.700 |
| 10/4/2026 | 20,35 | 20,46 | +0,54% | 20,22 | 20,69 | 20,40 | 20,34 | 20,47 | 1.692 | 694.715.000 |
| 9/4/2026 | 20,33 | 20,35 | +1,24% | 20,00 | 20,35 | 20,20 | 20,23 | 20,35 | 2.634 | 1.034.057.700 |
| 8/4/2026 | 20,71 | 20,10 | +1,41% | 20,10 | 20,99 | 20,53 | 20,08 | 20,15 | 2.517 | 1.816.783.800 |
| 7/4/2026 | 20,00 | 19,82 | -0,20% | 19,27 | 20,00 | 19,61 | 19,70 | 19,83 | 2.901 | 1.134.020.400 |
| 6/4/2026 | 20,37 | 19,86 | -0,75% | 19,72 | 20,55 | 19,94 | 19,83 | 19,92 | 2.218 | 954.351.500 |
| 2/4/2026 | 19,60 | 20,01 | +2,04% | 19,10 | 20,20 | 19,87 | 20,01 | 20,05 | 1.869 | 865.916.600 |
| 1/4/2026 | 19,50 | 19,61 | +0,56% | 19,38 | 19,97 | 19,65 | 19,53 | 19,62 | 2.647 | 1.019.975.000 |
| 31/3/2026 | 18,72 | 19,50 | +5,29% | 18,72 | 19,50 | 19,15 | 19,43 | 19,52 | 3.705 | 1.660.505.400 |
| 30/3/2026 | 18,61 | 18,52 | -0,48% | 18,52 | 18,84 | 18,62 | 18,51 | 18,64 | 2.021 | 872.023.600 |
| 27/3/2026 | 19,20 | 18,61 | -2,16% | 18,50 | 19,20 | 18,63 | 18,57 | 18,66 | 2.566 | 983.196.300 |
| 26/3/2026 | 19,32 | 19,02 | -1,55% | 18,79 | 19,35 | 18,99 | 19,00 | 19,03 | 2.688 | 1.248.443.000 |
| 25/3/2026 | 19,88 | 19,32 | -0,87% | 19,23 | 19,88 | 19,43 | 19,31 | 19,33 | 2.689 | 1.179.613.700 |
| 24/3/2026 | 19,83 | 19,49 | -1,71% | 19,29 | 19,83 | 19,45 | 19,45 | 19,49 | 1.523 | 590.911.500 |
| 23/3/2026 | 18,98 | 19,83 | +4,92% | 18,98 | 20,08 | 19,75 | 19,71 | 19,84 | 2.192 | 812.927.700 |
| 20/3/2026 | 19,59 | 18,90 | -3,57% | 18,72 | 19,63 | 18,95 | 18,77 | 18,90 | 2.388 | 895.008.100 |
| 19/3/2026 | 19,92 | 19,60 | -1,51% | 19,11 | 19,92 | 19,40 | 19,60 | 19,61 | 3.377 | 1.444.390.000 |
| 18/3/2026 | 19,99 | 19,90 | -1,00% | 19,73 | 20,20 | 19,92 | 19,75 | 19,91 | 2.276 | 785.226.700 |
| 17/3/2026 | 20,40 | 20,10 | -1,28% | 19,81 | 20,56 | 20,08 | 20,10 | 20,12 | 3.039 | 1.198.354.500 |
| 16/3/2026 | 19,51 | 20,36 | +4,95% | 19,51 | 20,67 | 20,24 | 20,30 | 20,36 | 3.155 | 1.638.714.400 |
| 13/3/2026 | 20,00 | 19,40 | -4,48% | 19,29 | 20,41 | 19,67 | 19,40 | 19,41 | 5.127 | 2.239.068.600 |
| 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 |