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.

PRNR3F - PRINER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 17,41 17,45 +1,69% 17,26 17,70 17,52 17,45 17,76 55 1.578.757
16/4/2025 17,80 17,16 -3,49% 17,16 17,80 17,40 17,16 17,45 55 2.387.315
15/4/2025 17,42 17,78 +3,49% 17,27 17,78 17,52 17,46 17,78 86 2.434.351
14/4/2025 17,10 17,18 +1,06% 17,10 17,49 17,28 17,18 17,49 64 1.687.490
11/4/2025 16,94 17,00 -0,12% 16,76 17,15 16,91 17,00 17,15 49 1.084.541
10/4/2025 17,27 17,02 +0,12% 16,79 17,27 16,99 16,86 17,02 58 1.789.491
9/4/2025 16,64 17,00 +3,98% 16,38 17,25 16,77 17,00 17,19 71 2.148.978
8/4/2025 16,67 16,35 -1,33% 16,35 16,99 16,67 16,35 16,64 58 1.257.017
7/4/2025 16,58 16,57 -2,07% 16,38 17,03 16,63 16,57 16,68 249 3.291.949
4/4/2025 17,27 16,92 -2,42% 16,60 17,27 16,80 16,59 16,92 104 3.070.307
3/4/2025 17,46 17,34 +0,52% 17,04 17,55 17,30 17,27 17,34 207 1.730.040
2/4/2025 17,50 17,25 -0,86% 17,07 17,50 17,21 17,06 17,25 43 1.654.216
1/4/2025 16,82 17,40 +5,07% 16,67 17,56 17,19 17,08 17,40 61 2.704.521
31/3/2025 16,75 16,56 -0,12% 16,54 16,81 16,67 16,56 16,78 31 755.231
28/3/2025 17,30 16,58 -4,00% 16,58 17,30 16,79 16,58 16,79 139 1.445.648
27/3/2025 17,10 17,27 +2,19% 16,82 17,27 17,00 17,01 17,27 82 2.338.078
26/3/2025 17,40 16,90 -1,00% 16,90 17,40 17,08 16,90 17,13 50 1.271.437
25/3/2025 17,05 17,07 -0,18% 16,89 17,42 17,18 17,07 17,33 197 1.704.432
24/3/2025 17,33 17,10 -2,06% 17,09 17,81 17,28 17,10 17,25 60 1.870.416
21/3/2025 17,37 17,46 +0,87% 17,26 17,55 17,40 17,46 17,55 58 1.313.913
20/3/2025 17,99 17,31 -1,98% 17,31 17,99 17,58 17,31 17,62 85 2.667.201
19/3/2025 17,39 17,66 +1,55% 17,36 17,83 17,68 17,66 17,88 179 2.707.573
18/3/2025 17,75 17,39 -1,47% 17,39 17,86 17,55 17,39 17,61 127 2.734.084
17/3/2025 17,50 17,65 +2,92% 17,47 17,99 17,76 17,57 17,82 232 4.728.892
14/3/2025 17,39 17,15 +0,65% 16,51 17,49 17,05 17,15 17,47 97 3.479.268
13/3/2025 16,65 17,04 +2,77% 16,30 17,38 16,81 17,04 17,27 97 3.154.674
12/3/2025 16,21 16,58 +1,10% 16,21 16,62 16,43 16,40 16,58 37 1.215.979
11/3/2025 16,20 16,40 +1,23% 16,14 16,47 16,26 16,26 16,40 38 1.117.410
10/3/2025 16,26 16,20 -0,67% 16,13 16,37 16,20 16,20 16,25 46 1.247.906
7/3/2025 16,44 16,31 -0,91% 16,05 16,58 16,24 16,31 16,46 89 2.413.516
6/3/2025 15,90 16,46 +1,67% 15,90 16,46 16,16 16,10 16,46 53 1.585.729
5/3/2025 16,30 16,19 -0,37% 16,02 16,38 16,24 16,19 16,23 113 1.390.728
28/2/2025 16,40 16,25 -0,18% 16,03 16,52 16,24 16,25 16,27 51 1.325.278
27/2/2025 16,07 16,28 +0,31% 16,07 16,63 16,30 16,28 16,58 73 1.642.123
26/2/2025 16,30 16,23 0,00% 16,15 16,48 16,25 16,23 16,26 63 1.513.645
25/2/2025 16,55 16,23 -0,92% 16,06 16,78 16,23 16,23 16,52 68 1.964.876
24/2/2025 16,77 16,38 -3,42% 16,38 16,91 16,59 16,38 16,56 70 1.575.121
21/2/2025 16,91 16,96 +0,30% 16,72 17,42 17,09 16,75 16,96 114 1.868.708
20/2/2025 16,99 16,91 +0,59% 16,85 17,11 16,97 16,91 17,13 199 1.617.369
19/2/2025 17,13 16,81 +2,50% 16,73 17,13 16,89 16,81 16,90 160 3.248.001
18/2/2025 16,21 16,40 -0,67% 16,15 17,15 16,80 16,40 17,10 371 7.491.113
17/2/2025 16,44 16,51 +0,49% 16,44 16,68 16,57 16,51 16,66 137 2.729.942
14/2/2025 16,06 16,43 +3,20% 16,06 16,58 16,28 16,43 16,58 67 1.840.224
13/2/2025 16,15 15,92 +0,13% 15,92 16,16 16,03 15,92 16,03 34 743.937
12/2/2025 16,24 15,90 -1,67% 15,80 16,24 15,94 15,90 16,02 76 1.868.387
11/2/2025 16,03 16,17 +0,94% 16,03 16,42 16,21 16,17 16,41 74 1.694.046
10/2/2025 16,00 16,02 +0,06% 16,00 16,55 16,30 16,02 16,35 85 2.155.564
7/2/2025 16,25 16,01 -3,55% 16,01 16,60 16,29 16,01 16,14 90 2.026.860
6/2/2025 16,58 16,60 +1,97% 16,24 16,60 16,42 16,30 16,60 157 1.915.205
5/2/2025 16,26 16,28 -0,31% 16,11 16,60 16,32 16,28 16,57 113 1.627.590
4/2/2025 16,13 16,33 +0,74% 16,13 16,64 16,44 16,33 16,57 72 2.606.858
3/2/2025 15,70 16,21 +2,14% 15,70 16,43 16,17 16,21 16,33 165 3.369.863
31/1/2025 15,69 15,87 -0,06% 15,69 16,12 15,98 15,87 16,09 141 2.272.689
30/1/2025 15,97 15,88 +0,44% 15,88 16,21 16,04 15,88 16,08 299 3.973.264
29/1/2025 15,10 15,81 +4,98% 14,97 16,00 15,48 15,81 16,00 235 4.146.666
28/1/2025 15,00 15,06 +1,48% 14,85 15,09 14,98 14,89 15,06 61 1.746.728
27/1/2025 14,25 14,84 +4,21% 14,05 15,00 14,70 14,84 14,96 189 3.839.001
24/1/2025 13,98 14,24 +5,79% 13,52 14,24 13,86 13,97 14,24 53 2.387.330
23/1/2025 13,80 13,46 -3,44% 13,46 13,91 13,70 13,46 13,77 90 1.996.877
22/1/2025 13,73 13,94 +3,80% 13,46 13,94 13,65 13,70 13,94 135 2.788.857
21/1/2025 13,61 13,43 +2,83% 13,37 13,61 13,44 13,43 13,60 51 1.267.887
20/1/2025 13,59 13,06 -4,04% 13,06 13,59 13,43 13,06 13,60 67 1.741.947
17/1/2025 13,45 13,61 +1,64% 13,27 13,63 13,48 13,39 13,61 58 1.468.213
16/1/2025 13,65 13,39 -0,89% 13,39 13,68 13,47 13,39 13,44 55 1.433.546
15/1/2025 13,31 13,51 +1,66% 13,30 13,68 13,47 13,51 13,68 123 3.302.347
14/1/2025 12,89 13,29 +3,42% 12,51 13,29 13,05 13,19 13,29 100 2.615.671
13/1/2025 12,81 12,85 +0,31% 12,81 13,11 12,96 12,85 13,05 59 1.158.906
10/1/2025 13,11 12,81 -3,32% 12,48 13,23 12,89 12,81 13,32 130 3.841.447
9/1/2025 13,45 13,25 -0,08% 13,07 13,45 13,20 13,25 13,33 120 1.602.707
8/1/2025 13,28 13,26 -0,23% 13,06 13,28 13,15 13,07 13,26 123 1.781.616
7/1/2025 13,32 13,29 +2,55% 12,75 13,55 13,40 13,21 13,29 323 3.169.861
6/1/2025 13,00 12,96 -0,77% 12,87 13,15 13,04 12,96 13,19 86 1.867.939
3/1/2025 13,29 13,06 -0,31% 13,06 13,51 13,29 13,06 13,30 100 3.029.270
2/1/2025 13,41 13,10 +0,77% 12,99 13,41 13,09 13,10 13,33 153 2.079.934
30/12/2024 13,05 13,00 -2,40% 13,00 13,51 13,39 13,00 13,34 64 1.388.851
27/12/2024 12,88 13,32 +3,26% 12,88 13,48 13,36 13,32 13,50 60 1.508.425
26/12/2024 12,93 12,90 -0,85% 12,90 13,18 13,07 12,90 13,29 59 1.533.183
23/12/2024 13,41 13,01 -4,41% 13,01 13,44 13,20 13,01 13,23 64 1.366.602
20/12/2024 13,28 13,61 +2,72% 13,00 13,61 13,27 13,42 13,61 69 1.315.670
19/12/2024 12,99 13,25 +4,41% 12,82 13,25 12,93 13,19 13,25 83 2.096.912
18/12/2024 13,65 12,69 -3,72% 12,69 13,65 13,11 12,69 12,82 119 3.267.596
17/12/2024 13,68 13,18 -2,08% 13,18 13,68 13,40 13,18 13,42 67 1.480.861
16/12/2024 13,40 13,46 +1,82% 13,37 13,68 13,57 13,46 13,63 223 2.261.003
13/12/2024 13,82 13,22 -3,08% 13,22 13,82 13,50 13,22 13,37 120 3.499.468
12/12/2024 14,25 13,64 -3,94% 13,59 14,25 13,76 13,64 13,84 77 2.190.624
11/12/2024 13,99 14,20 +1,43% 13,80 14,20 13,96 14,20 14,25 122 1.854.424
10/12/2024 13,75 14,00 +0,50% 13,70 14,07 13,89 13,93 14,00 129 1.950.297
9/12/2024 13,94 13,93 +0,80% 13,78 14,02 13,88 13,88 13,91 64 1.549.425
6/12/2024 14,00 13,82 -0,36% 13,82 14,09 13,96 13,90 13,98 272 2.272.711
5/12/2024 13,89 13,87 -0,07% 13,80 14,30 14,03 13,86 14,04 97 2.426.107
4/12/2024 13,83 13,88 +1,09% 13,55 13,96 13,79 13,82 13,88 133 2.694.003
3/12/2024 13,75 13,73 -1,44% 13,50 14,00 13,64 13,66 13,73 88 1.940.018
2/12/2024 14,14 13,93 +1,46% 13,48 14,14 13,74 13,75 13,93 157 3.002.516
29/11/2024 13,84 13,73 -0,94% 13,67 14,08 13,81 13,72 13,73 932 4.966.768
28/11/2024 14,59 13,86 -6,48% 13,86 14,71 14,18 13,86 14,14 276 5.206.440
27/11/2024 15,15 14,82 -1,98% 14,47 15,32 14,91 14,80 14,83 100 2.565.847
26/11/2024 15,10 15,12 +1,68% 14,98 15,22 15,11 15,06 15,12 183 2.339.363
25/11/2024 15,17 14,87 -0,93% 14,87 15,22 15,03 14,83 15,10 119 2.749.131
22/11/2024 15,11 15,01 +1,15% 15,01 15,28 15,14 15,01 15,16 165 3.081.216
21/11/2024 15,42 14,84 -3,76% 14,84 15,44 15,03 14,69 15,13 569 4.919.552
19/11/2024 15,06 15,42 +5,26% 15,01 15,45 15,27 15,24 15,42 201 3.787.300
18/11/2024 15,26 14,65 -4,37% 14,65 15,27 15,06 14,65 15,10 137 3.672.512
14/11/2024 14,71 15,32 +4,08% 14,71 15,50 15,14 15,09 15,32 309 9.024.784
13/11/2024 14,58 14,72 +2,08% 14,58 14,97 14,79 14,71 14,79 131 4.865.534
12/11/2024 14,46 14,42 +0,35% 14,26 14,58 14,43 14,42 14,58 95 2.431.882
11/11/2024 14,45 14,37 +0,21% 14,24 14,73 14,51 14,37 14,58 97 3.428.964
8/11/2024 14,65 14,34 -0,69% 14,34 14,99 14,64 14,34 14,60 126 4.956.829
7/11/2024 14,84 14,44 -0,55% 14,41 15,40 14,90 14,44 14,85 243 7.846.659
6/11/2024 14,31 14,52 +1,40% 14,18 14,77 14,45 14,52 14,78 128 2.950.994
5/11/2024 13,83 14,32 +3,39% 13,72 14,42 14,03 14,32 14,40 180 4.005.341
4/11/2024 13,59 13,85 +2,37% 13,56 13,95 13,75 13,64 13,85 102 2.931.344
1/11/2024 13,70 13,53 -1,31% 13,45 13,79 13,57 13,43 13,63 57 1.828.266
31/10/2024 13,80 13,71 -0,22% 13,71 13,94 13,80 13,71 13,94 56 1.283.684
30/10/2024 13,37 13,74 +1,55% 13,37 13,80 13,71 13,61 13,80 63 1.728.246
29/10/2024 13,50 13,53 +1,12% 13,27 13,61 13,40 13,33 13,53 76 2.461.707
28/10/2024 12,70 13,38 +3,24% 12,70 13,47 13,23 13,27 13,50 124 4.026.722
25/10/2024 12,61 12,96 +2,61% 12,60 12,96 12,78 12,80 12,96 67 1.325.931
24/10/2024 12,30 12,63 +2,27% 12,30 12,70 12,49 12,58 12,74 63 2.000.163
23/10/2024 12,40 12,35 -0,32% 12,29 12,45 12,35 12,29 12,44 44 1.262.544
22/10/2024 12,52 12,39 -0,24% 12,35 12,53 12,46 12,39 12,52 54 963.611
21/10/2024 12,50 12,42 -0,88% 12,42 12,56 12,47 12,39 12,51 60 1.627.167

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.