O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
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
3/1/2025 13,18 13,00 -1,14% 13,00 13,57 13,12 12,98 13,00 3.416 1.996.206.300
2/1/2025 13,46 13,15 -1,94% 12,97 13,46 13,10 13,05 13,15 2.057 588.603.700
30/12/2024 13,46 13,41 -0,37% 13,27 13,48 13,40 13,41 13,42 970 395.235.700
27/12/2024 13,40 13,46 +2,67% 13,19 13,46 13,40 13,33 13,46 1.875 645.739.800
26/12/2024 13,16 13,11 -0,68% 12,93 13,16 13,07 13,11 13,12 1.633 348.986.000
23/12/2024 13,38 13,20 -2,51% 12,98 13,38 13,18 13,17 13,23 1.289 499.445.800
20/12/2024 13,07 13,54 +2,58% 13,00 13,55 13,31 13,54 13,59 1.526 512.682.700
19/12/2024 12,95 13,20 +1,62% 12,83 13,20 12,95 13,02 13,21 1.700 743.989.300
18/12/2024 13,45 12,99 -3,13% 12,79 13,45 13,10 12,99 13,00 1.964 602.477.900
17/12/2024 13,60 13,41 -1,25% 13,26 13,63 13,40 13,30 13,42 1.961 445.914.300
16/12/2024 13,23 13,58 +1,34% 13,23 13,66 13,57 13,48 13,62 1.069 339.953.100
13/12/2024 13,70 13,40 -1,76% 13,23 13,70 13,43 13,26 13,40 956 333.672.800
12/12/2024 14,31 13,64 -4,41% 13,57 14,31 13,74 13,60 13,64 1.632 489.783.800
11/12/2024 14,10 14,27 +2,00% 13,78 14,27 14,05 14,15 14,27 2.501 851.338.000
10/12/2024 13,75 13,99 +2,64% 13,70 14,10 13,92 13,80 14,00 1.576 437.183.300
9/12/2024 13,93 13,63 -2,22% 13,63 14,08 13,81 13,62 13,63 2.285 610.972.100
6/12/2024 13,95 13,94 -0,43% 13,80 14,13 13,96 13,84 13,95 1.511 367.244.800
5/12/2024 13,84 14,00 +1,97% 13,84 14,34 14,06 14,00 14,02 2.094 719.937.200
4/12/2024 13,78 13,73 +0,73% 13,52 13,99 13,78 13,73 13,86 1.202 275.632.000
3/12/2024 13,86 13,63 -0,73% 13,49 14,05 13,66 13,57 13,63 1.436 492.710.800
2/12/2024 14,09 13,73 -2,35% 13,48 14,09 13,72 13,73 13,83 2.235 676.052.300
29/11/2024 14,05 14,06 +0,36% 13,66 14,08 13,88 14,01 14,08 2.245 507.554.100
28/11/2024 14,60 14,01 -3,98% 13,89 14,66 14,18 13,99 14,03 2.062 536.168.200
27/11/2024 15,11 14,59 -3,70% 14,42 15,33 14,74 14,54 14,63 1.382 456.365.200
26/11/2024 15,10 15,15 +0,33% 14,94 15,24 15,13 15,15 15,16 769 296.742.300
25/11/2024 15,00 15,10 +0,67% 14,89 15,16 15,04 15,10 15,11 955 333.403.800
22/11/2024 15,07 15,00 -0,40% 15,00 15,35 15,11 15,00 15,20 1.446 360.132.300
21/11/2024 15,29 15,06 -1,63% 14,91 15,29 15,04 15,06 15,07 1.353 385.976.900
19/11/2024 15,18 15,31 +1,66% 15,09 15,51 15,28 15,31 15,32 1.494 514.325.900
18/11/2024 15,26 15,06 -1,38% 14,89 15,31 15,09 15,05 15,09 1.050 304.690.400
14/11/2024 14,75 15,27 +3,53% 14,70 15,55 15,03 15,11 15,27 2.943 1.822.292.300
13/11/2024 14,79 14,75 +1,58% 14,62 14,96 14,81 14,74 14,87 3.092 853.727.300
12/11/2024 14,47 14,52 +0,41% 14,24 14,62 14,44 14,51 14,60 1.838 445.903.700
11/11/2024 14,27 14,46 -0,41% 14,25 14,76 14,49 14,43 14,52 1.288 595.058.100
8/11/2024 14,92 14,52 -2,09% 14,33 15,08 14,60 14,41 14,54 3.537 1.272.502.100
7/11/2024 14,59 14,83 -0,07% 14,47 14,98 14,78 14,83 14,84 2.448 670.668.700
6/11/2024 14,42 14,84 +2,70% 14,19 14,84 14,56 14,68 14,84 1.920 523.216.700
5/11/2024 13,77 14,45 +4,48% 13,75 14,45 14,04 14,39 14,45 1.428 627.424.300
4/11/2024 13,68 13,83 +2,07% 13,57 13,93 13,80 13,83 13,85 1.315 366.456.600
1/11/2024 13,85 13,55 -2,10% 13,44 13,85 13,56 13,51 13,56 1.053 314.013.400
31/10/2024 13,77 13,84 +0,51% 13,71 13,95 13,82 13,80 13,84 1.131 452.928.000
30/10/2024 13,47 13,77 +1,77% 13,44 13,83 13,72 13,71 13,77 885 300.099.300
29/10/2024 13,45 13,53 +0,59% 13,27 13,60 13,44 13,41 13,53 1.119 561.396.400
28/10/2024 12,95 13,45 +4,26% 12,90 13,47 13,12 13,36 13,45 1.723 1.055.323.200
25/10/2024 12,60 12,90 +2,30% 12,55 12,94 12,79 12,90 12,92 1.045 345.948.500
24/10/2024 12,36 12,61 +1,61% 12,30 12,72 12,52 12,61 12,67 1.147 543.024.200
23/10/2024 12,41 12,41 -0,64% 12,29 12,47 12,37 12,40 12,41 999 251.507.400
22/10/2024 12,46 12,49 -0,24% 12,38 12,55 12,47 12,40 12,49 627 194.783.000
21/10/2024 12,50 12,52 +0,16% 12,41 12,56 12,51 12,46 12,52 874 1.802.792.100

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.