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.

PRNR3F - 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 15,21 +1,20% 14,92 15,38 15,19 15,21 15,43 86 2.292.395
23/10/2025 14,74 15,03 +1,69% 14,70 15,03 14,90 14,89 15,03 205 3.030.197
22/10/2025 14,97 14,78 +0,89% 14,58 14,97 14,67 14,61 14,78 91 2.009.525
21/10/2025 15,02 14,65 -0,75% 14,65 15,02 14,72 14,65 14,80 140 2.344.023
20/10/2025 14,91 14,76 -1,40% 14,76 15,17 14,93 14,76 15,02 97 2.433.957
17/10/2025 15,00 14,97 +2,39% 14,48 15,02 14,75 14,73 14,97 134 3.877.220
16/10/2025 15,07 14,62 -4,51% 14,62 15,18 14,88 14,62 14,76 395 4.979.910
15/10/2025 15,18 15,31 +2,07% 15,03 15,41 15,23 15,10 15,31 90 2.637.853
14/10/2025 15,30 15,00 -0,20% 15,00 15,30 15,15 15,00 15,08 124 2.844.906
13/10/2025 15,42 15,03 -2,02% 15,03 15,42 15,21 15,03 15,33 114 3.175.293
10/10/2025 15,54 15,34 -0,45% 15,05 15,67 15,26 15,20 15,34 129 3.103.133
9/10/2025 15,69 15,41 -0,32% 15,20 15,69 15,52 15,41 15,53 298 3.022.605
8/10/2025 16,13 15,46 -4,15% 15,30 16,13 15,63 15,35 15,56 227 4.367.578
7/10/2025 16,75 16,13 -3,06% 15,83 16,75 16,03 15,86 16,13 192 4.818.636
6/10/2025 16,97 16,64 -1,01% 16,45 16,97 16,58 16,45 16,64 88 2.583.422
3/10/2025 17,00 16,81 -0,53% 16,57 17,00 16,70 16,74 16,81 101 3.089.962
2/10/2025 17,03 16,90 -0,59% 16,61 17,03 16,83 16,62 16,90 102 2.342.098
1/10/2025 16,73 17,00 +0,53% 16,63 17,00 16,84 16,87 17,00 211 3.323.335
30/9/2025 17,10 16,91 -0,53% 16,90 17,17 17,03 16,91 16,98 171 4.068.309
29/9/2025 17,44 17,00 -1,56% 17,00 17,50 17,26 17,00 17,22 118 3.891.448
26/9/2025 17,35 17,27 -0,35% 17,20 17,43 17,33 17,27 17,40 67 2.173.654
25/9/2025 17,44 17,33 -0,06% 17,17 17,44 17,31 17,23 17,33 166 3.041.447
24/9/2025 17,97 17,34 -2,03% 17,34 17,97 17,65 17,34 17,62 113 3.160.342
23/9/2025 17,76 17,70 +1,32% 17,57 17,94 17,75 17,70 17,77 247 5.476.652
22/9/2025 17,50 17,47 -0,57% 17,07 17,61 17,27 17,20 17,47 92 2.980.139
19/9/2025 16,90 17,57 +3,84% 16,82 18,06 17,73 17,57 17,83 248 8.720.969
18/9/2025 16,89 16,92 +0,59% 16,58 17,04 16,86 16,80 16,92 98 3.696.874
17/9/2025 16,36 16,82 +3,44% 16,30 16,82 16,49 16,75 16,82 148 3.305.763
16/9/2025 16,10 16,26 +1,56% 16,09 16,36 16,28 16,26 16,36 128 2.920.889
15/9/2025 16,04 16,01 +0,63% 16,00 16,17 16,07 16,01 16,17 114 2.777.010
12/9/2025 16,24 15,91 -2,33% 15,91 16,24 16,03 15,91 16,03 143 2.977.943
11/9/2025 16,10 16,29 +1,37% 16,10 16,30 16,19 16,11 16,29 122 3.950.119
10/9/2025 16,26 16,07 -0,68% 15,99 16,27 16,10 16,07 16,25 197 6.605.011
9/9/2025 15,99 16,18 +2,15% 15,99 16,36 16,15 16,10 16,18 245 5.199.207
8/9/2025 15,92 15,84 +0,96% 15,57 15,92 15,78 15,80 15,92 77 2.409.732
5/9/2025 15,40 15,69 +1,29% 15,40 15,92 15,73 15,69 15,83 85 2.451.366
4/9/2025 15,62 15,49 -0,32% 15,43 15,66 15,54 15,49 15,65 72 2.315.287
3/9/2025 15,62 15,54 -2,81% 15,33 15,62 15,46 15,40 15,54 101 2.506.090
2/9/2025 15,79 15,99 +2,70% 15,27 15,99 15,69 15,27 15,99 143 5.878.708
1/9/2025 15,52 15,57 +3,39% 15,33 15,80 15,64 15,57 15,79 157 5.162.274
29/8/2025 15,44 15,06 -1,57% 15,06 15,44 15,23 15,06 15,39 108 2.825.191
28/8/2025 15,60 15,30 -0,71% 14,90 15,60 15,24 15,30 15,50 159 3.040.040
27/8/2025 15,44 15,41 +0,06% 15,25 15,44 15,32 15,27 15,41 48 1.159.786
26/8/2025 15,48 15,40 -0,26% 15,22 15,50 15,31 15,39 15,40 83 2.246.043
25/8/2025 15,20 15,44 +0,92% 15,20 15,53 15,42 15,25 15,44 108 2.031.568
22/8/2025 15,05 15,30 +2,68% 14,98 15,40 15,21 15,30 15,40 58 1.430.323
21/8/2025 15,07 14,90 -0,60% 14,90 15,08 14,95 14,90 15,06 124 2.181.733
20/8/2025 15,10 14,99 -0,33% 14,96 15,16 15,03 14,99 15,14 122 2.872.216
19/8/2025 15,22 15,04 -2,53% 14,98 15,40 15,09 15,04 15,20 101 2.318.065
18/8/2025 15,24 15,43 +2,52% 15,15 15,55 15,36 15,26 15,43 120 2.966.084
15/8/2025 15,28 15,05 -0,99% 15,00 15,28 15,10 15,05 15,17 79 2.430.771
14/8/2025 15,02 15,20 +0,33% 14,99 15,20 15,09 15,05 15,20 138 3.632.255
13/8/2025 15,43 15,15 -0,39% 15,02 15,43 15,11 15,07 15,19 114 2.944.455
12/8/2025 15,20 15,21 +0,60% 15,11 15,43 15,26 15,20 15,27 67 1.904.467
11/8/2025 15,02 15,12 +0,60% 15,02 15,36 15,14 15,11 15,24 89 2.292.058
8/8/2025 15,26 15,03 -0,46% 15,03 15,46 15,35 15,03 15,40 68 2.083.709
7/8/2025 15,34 15,10 -0,85% 15,02 15,36 15,13 15,10 15,24 119 2.425.294
6/8/2025 15,07 15,23 +1,06% 15,00 15,23 15,12 15,10 15,23 80 1.821.365
5/8/2025 15,10 15,07 +0,67% 15,00 15,10 15,05 15,07 15,12 43 1.329.572
4/8/2025 14,99 14,97 -1,06% 14,97 15,17 15,04 14,97 15,06 64 1.671.421
1/8/2025 15,36 15,13 +0,13% 15,00 15,37 15,12 15,00 15,13 102 2.541.959
31/7/2025 15,86 15,11 -2,07% 15,11 15,86 15,38 15,11 15,38 75 1.364.915
30/7/2025 15,22 15,43 +1,18% 15,22 15,70 15,51 15,43 15,67 81 1.918.228
29/7/2025 14,85 15,25 +2,07% 14,85 15,32 15,14 15,05 15,25 85 1.629.390
28/7/2025 15,17 14,94 -1,39% 14,80 15,17 14,91 14,94 15,14 129 1.843.795
25/7/2025 15,18 15,15 +0,66% 14,91 15,18 15,04 15,00 15,15 38 893.734
24/7/2025 15,06 15,05 0,00% 14,89 15,06 14,97 14,90 15,05 135 1.911.013
23/7/2025 14,97 15,05 -0,59% 14,90 15,05 14,96 14,90 15,05 76 1.872.638
22/7/2025 14,93 15,14 -0,26% 14,93 15,14 15,04 14,98 15,14 69 1.336.362
21/7/2025 15,25 15,18 +0,66% 14,99 15,25 15,05 15,04 15,18 62 2.199.405
18/7/2025 15,30 15,08 -2,58% 15,05 15,36 15,14 15,08 15,28 123 3.494.942
17/7/2025 15,57 15,48 -0,13% 15,27 15,58 15,39 15,27 15,48 69 1.527.071
16/7/2025 15,26 15,50 +1,64% 15,25 15,50 15,38 15,32 15,50 57 1.329.516
15/7/2025 15,35 15,25 -0,07% 15,23 15,44 15,36 15,25 15,45 55 1.557.973
14/7/2025 15,52 15,26 -1,68% 15,26 15,56 15,44 15,26 15,35 147 2.043.253
11/7/2025 15,17 15,52 -0,19% 15,17 15,66 15,50 15,52 15,66 52 1.291.728
10/7/2025 15,50 15,55 0,00% 15,38 15,58 15,46 15,55 15,58 71 1.841.812
9/7/2025 15,74 15,55 -1,21% 15,55 15,79 15,63 15,52 15,65 59 1.992.055
8/7/2025 15,34 15,74 +3,76% 15,15 15,78 15,39 15,60 15,74 66 1.881.538
7/7/2025 15,68 15,17 -4,65% 15,17 15,68 15,31 15,17 15,37 140 3.181.545
4/7/2025 15,59 15,91 +3,38% 15,23 15,91 15,40 15,39 15,91 138 3.724.183
3/7/2025 15,38 15,39 +0,65% 15,16 15,59 15,45 15,39 15,57 112 2.944.785
2/7/2025 15,25 15,29 +0,39% 15,06 15,45 15,31 15,18 15,29 131 4.754.762
1/7/2025 15,05 15,23 +1,20% 15,04 15,34 15,19 15,23 15,33 85 2.347.395
30/6/2025 14,66 15,05 +2,59% 14,60 15,32 15,16 15,05 15,22 109 2.051.829
27/6/2025 14,68 14,67 -1,01% 14,66 14,96 14,78 14,67 14,81 81 1.638.310
26/6/2025 14,89 14,82 +0,47% 14,78 15,06 14,93 14,82 15,04 113 966.561
25/6/2025 14,92 14,75 -1,54% 14,71 15,02 14,81 14,75 14,98 373 1.502.586
24/6/2025 15,10 14,98 +0,20% 14,85 15,22 15,07 14,98 15,08 75 1.431.923
23/6/2025 14,88 14,95 -0,40% 14,80 15,10 14,91 14,79 14,95 86 1.841.768
20/6/2025 14,99 15,01 +1,15% 14,71 15,01 14,88 14,90 15,01 73 1.662.481
18/6/2025 14,90 14,84 -1,66% 14,84 15,20 15,02 14,84 14,98 95 1.835.808
17/6/2025 15,38 15,09 +0,13% 14,90 15,50 15,14 14,89 15,09 92 2.114.851
16/6/2025 15,50 15,07 -0,72% 15,07 15,50 15,33 15,07 15,39 100 1.434.965
13/6/2025 15,20 15,18 -2,00% 15,04 15,30 15,16 15,04 15,18 134 1.742.662
12/6/2025 15,40 15,49 -0,06% 15,26 15,66 15,44 15,29 15,49 111 2.043.390
11/6/2025 15,61 15,50 -0,64% 15,45 15,83 15,55 15,50 15,61 71 1.592.732
10/6/2025 15,66 15,60 -1,14% 15,55 15,98 15,73 15,60 15,70 104 1.735.790
9/6/2025 15,83 15,78 +1,09% 15,55 15,89 15,69 15,68 15,78 183 2.840.531
6/6/2025 15,76 15,61 -0,57% 15,58 15,93 15,75 15,61 15,83 247 2.525.956
5/6/2025 16,00 15,70 -3,33% 15,68 16,10 15,92 15,70 16,01 130 2.326.750
4/6/2025 15,92 16,24 +1,63% 15,90 16,37 16,09 16,00 16,24 181 2.050.833
3/6/2025 15,89 15,98 -0,50% 15,81 16,19 16,05 15,98 16,18 114 1.597.442
2/6/2025 15,91 16,06 -1,05% 15,81 16,21 15,96 15,90 16,06 165 2.593.504
30/5/2025 16,44 16,23 -0,25% 15,92 16,45 16,05 15,98 16,23 102 3.055.768
29/5/2025 16,55 16,27 -1,03% 16,01 16,55 16,15 16,10 16,27 91 2.507.459
28/5/2025 16,70 16,44 -0,18% 16,15 16,70 16,27 16,19 16,44 129 3.348.153
27/5/2025 16,42 16,47 +0,12% 16,42 16,77 16,57 16,47 16,78 58 1.153.744
26/5/2025 16,72 16,45 -0,60% 16,24 16,72 16,46 16,45 16,66 133 1.710.365
23/5/2025 16,31 16,55 +1,47% 16,17 16,55 16,33 16,28 16,55 69 2.077.600
22/5/2025 16,62 16,31 -1,15% 16,31 16,91 16,63 16,31 16,37 83 2.164.804
21/5/2025 16,98 16,50 -2,08% 16,42 17,13 16,63 16,47 16,50 73 1.755.144
20/5/2025 16,54 16,85 +0,72% 16,54 16,95 16,80 16,85 16,96 54 1.352.444
19/5/2025 16,73 16,73 -1,53% 16,70 17,27 16,91 16,73 16,90 72 2.566.373
16/5/2025 16,64 16,99 +3,35% 16,64 17,10 16,90 16,90 16,99 151 3.277.143
15/5/2025 15,91 16,44 +2,18% 15,91 16,86 16,50 16,44 16,89 181 2.725.289
14/5/2025 16,07 16,09 -1,53% 16,00 16,28 16,13 16,09 16,14 71 2.709.550
13/5/2025 16,30 16,34 -0,06% 16,07 16,45 16,25 16,06 16,34 52 1.911.575
12/5/2025 16,59 16,35 +0,25% 16,12 16,59 16,23 16,12 16,35 89 2.344.139
9/5/2025 16,50 16,31 -0,97% 16,20 16,59 16,38 16,31 16,53 275 3.090.725
8/5/2025 16,05 16,47 +3,65% 16,05 16,64 16,39 16,40 16,47 141 1.765.660
7/5/2025 16,13 15,89 -1,55% 15,80 16,33 15,98 15,89 16,00 99 2.755.867
6/5/2025 16,39 16,14 -1,04% 16,06 16,53 16,32 16,14 16,29 97 2.730.444
5/5/2025 16,73 16,31 -1,57% 16,31 16,97 16,45 16,31 16,58 142 3.127.267
2/5/2025 17,08 16,57 -2,24% 16,57 17,23 16,94 16,57 17,09 102 3.157.354
29/4/2025 17,28 16,95 -0,47% 16,95 17,34 17,16 16,95 17,18 71 1.464.327
28/4/2025 17,47 17,03 -2,35% 17,03 17,47 17,24 17,03 17,24 51 1.777.839

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.