O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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
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
12/9/2025 16,11 16,04 -0,43% 15,91 16,11 16,01 16,04 16,07 755 284.735.300
11/9/2025 16,41 16,11 +0,12% 16,08 16,41 16,13 16,06 16,15 1.121 464.506.600
10/9/2025 16,13 16,09 +0,56% 15,95 16,32 16,10 16,09 16,18 2.595 694.204.700
9/9/2025 16,02 16,00 +0,19% 16,00 16,37 16,16 15,99 16,07 2.178 760.602.000
8/9/2025 15,83 15,97 +1,46% 15,52 15,97 15,81 15,84 15,97 1.627 614.327.000
5/9/2025 15,60 15,74 +0,58% 15,60 15,88 15,73 15,66 15,75 1.209 423.082.500
4/9/2025 15,49 15,65 +1,29% 15,41 15,67 15,59 15,55 15,65 1.453 676.896.100
3/9/2025 15,50 15,45 -0,32% 15,33 15,52 15,44 15,42 15,45 570 237.195.700
2/9/2025 15,55 15,50 -0,45% 15,34 15,82 15,50 15,39 15,50 1.046 484.968.500
1/9/2025 15,57 15,57 +1,76% 15,32 15,77 15,60 15,53 15,58 1.149 480.956.500
29/8/2025 15,33 15,30 -0,20% 15,18 15,35 15,25 15,30 15,32 1.334 988.705.500
28/8/2025 15,41 15,33 +0,33% 14,88 15,54 15,19 15,31 15,42 4.389 2.157.772.300
27/8/2025 15,35 15,28 0,00% 15,24 15,38 15,29 15,27 15,36 954 269.031.000
26/8/2025 15,31 15,28 -0,26% 15,20 15,36 15,28 15,28 15,32 739 209.339.900
25/8/2025 15,38 15,32 -0,39% 15,32 15,53 15,41 15,30 15,38 1.225 359.948.800
22/8/2025 15,09 15,38 +3,22% 14,94 15,38 15,17 15,24 15,38 2.093 729.775.400
21/8/2025 15,03 14,90 -0,67% 14,88 15,04 14,96 14,90 14,95 1.324 527.567.400
20/8/2025 15,26 15,00 -1,96% 14,91 15,26 15,01 14,99 15,00 1.144 575.856.600
19/8/2025 15,49 15,30 +0,26% 14,97 15,49 15,12 15,22 15,30 1.107 437.853.600
18/8/2025 15,15 15,26 +0,59% 15,15 15,56 15,36 15,26 15,30 1.431 426.753.400
15/8/2025 15,11 15,17 +1,13% 15,00 15,17 15,09 15,15 15,17 617 206.992.800
14/8/2025 15,20 15,00 -0,60% 14,99 15,20 15,06 15,00 15,11 1.354 675.795.900
13/8/2025 15,21 15,09 -0,72% 15,01 15,21 15,07 15,03 15,09 1.036 379.423.700
12/8/2025 15,22 15,20 +0,66% 15,09 15,43 15,24 15,15 15,24 1.846 705.550.300
11/8/2025 15,31 15,10 -1,69% 15,05 15,42 15,12 15,10 15,12 839 276.550.300
8/8/2025 15,38 15,36 +1,39% 14,86 15,46 15,33 15,32 15,40 1.160 395.435.800
7/8/2025 15,16 15,15 +0,07% 14,99 15,27 15,12 15,14 15,15 1.435 473.376.700
6/8/2025 15,20 15,14 -0,07% 14,96 15,24 15,10 15,11 15,15 1.296 329.242.800
5/8/2025 15,08 15,15 +1,00% 15,00 15,20 15,07 15,04 15,17 749 184.668.000
4/8/2025 15,00 15,00 +0,33% 14,96 15,12 15,01 14,96 15,01 701 261.865.100
1/8/2025 15,44 14,95 -2,48% 14,95 15,44 15,05 14,95 14,99 2.136 642.419.600
31/7/2025 15,60 15,33 -1,41% 15,24 15,60 15,37 15,29 15,33 2.180 614.187.700
30/7/2025 15,50 15,55 +2,84% 15,23 15,84 15,55 15,49 15,55 2.933 981.076.400
29/7/2025 14,90 15,12 +0,27% 14,90 15,30 15,06 15,11 15,13 1.457 461.564.400
28/7/2025 15,00 15,08 +0,53% 14,76 15,12 15,00 15,03 15,08 1.756 432.275.600
25/7/2025 15,03 15,00 0,00% 14,96 15,10 15,02 14,98 15,00 516 183.500.000
24/7/2025 15,20 15,00 0,00% 14,86 15,20 14,97 14,97 15,00 745 194.031.400
23/7/2025 14,99 15,00 -0,46% 14,90 15,10 14,97 14,93 15,00 1.496 490.111.600
22/7/2025 15,15 15,07 +0,47% 14,91 15,15 15,03 14,99 15,08 1.125 1.163.672.500
21/7/2025 15,26 15,00 -1,64% 14,96 15,26 15,05 15,00 15,12 696 498.012.300
18/7/2025 15,30 15,25 -0,91% 15,04 15,36 15,15 15,11 15,25 696 829.454.400
17/7/2025 15,44 15,39 -0,32% 15,26 15,44 15,36 15,34 15,39 574 187.647.500
16/7/2025 15,39 15,44 +0,26% 15,29 15,50 15,40 15,44 15,45 787 211.874.600
15/7/2025 15,39 15,40 +0,33% 15,20 15,44 15,35 15,40 15,44 522 179.694.200
14/7/2025 15,51 15,35 -1,03% 15,35 15,59 15,43 15,35 15,40 924 289.447.600
11/7/2025 15,58 15,51 +0,19% 15,40 15,58 15,48 15,51 15,56 1.000 229.052.700
10/7/2025 15,48 15,48 -0,90% 15,29 15,50 15,44 15,47 15,50 1.143 597.600.900
9/7/2025 15,73 15,62 -0,51% 15,51 15,82 15,68 15,56 15,63 1.095 756.982.800
8/7/2025 15,35 15,70 +1,75% 15,00 15,74 15,58 15,69 15,70 1.495 979.334.700
7/7/2025 15,56 15,43 -0,19% 15,15 15,58 15,31 15,43 15,44 1.330 591.096.700
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

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.