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.
PRNR3F - 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 | 17,70 | -5,35% | 17,28 | 18,97 | 17,74 | 17,41 | 17,70 | 411 | 7.959.172 |
| 2/6/2026 | 18,73 | 18,70 | -0,16% | 18,68 | 19,20 | 18,91 | 18,70 | 18,90 | 291 | 2.967.647 |
| 1/6/2026 | 19,50 | 18,73 | -3,45% | 18,73 | 19,50 | 18,96 | 18,73 | 18,96 | 268 | 3.996.543 |
| 29/5/2026 | 19,10 | 19,40 | +2,92% | 18,77 | 19,40 | 19,04 | 19,00 | 19,40 | 280 | 3.409.054 |
| 28/5/2026 | 19,20 | 18,85 | -1,36% | 18,75 | 19,20 | 18,99 | 18,85 | 19,04 | 282 | 2.885.617 |
| 27/5/2026 | 19,14 | 19,11 | +1,11% | 18,86 | 19,35 | 19,05 | 18,85 | 19,11 | 132 | 2.505.729 |
| 26/5/2026 | 19,35 | 18,90 | -1,82% | 18,81 | 19,35 | 19,01 | 18,90 | 18,96 | 250 | 3.351.797 |
| 25/5/2026 | 18,21 | 19,25 | +4,73% | 18,21 | 19,61 | 19,05 | 19,25 | 19,45 | 256 | 4.399.196 |
| 22/5/2026 | 18,93 | 18,38 | -2,96% | 18,16 | 18,93 | 18,35 | 18,20 | 18,38 | 148 | 2.622.937 |
| 21/5/2026 | 19,09 | 18,94 | +0,05% | 18,62 | 19,09 | 18,84 | 18,78 | 18,94 | 151 | 3.205.824 |
| 20/5/2026 | 18,67 | 18,93 | +1,45% | 18,67 | 19,35 | 19,16 | 18,93 | 19,15 | 274 | 4.970.824 |
| 19/5/2026 | 18,92 | 18,66 | -2,20% | 18,52 | 18,94 | 18,72 | 18,66 | 18,68 | 188 | 4.332.144 |
| 18/5/2026 | 18,91 | 19,08 | +9,09% | 18,02 | 19,26 | 19,00 | 19,08 | 19,19 | 319 | 5.303.830 |
| 15/5/2026 | 17,40 | 17,49 | +0,17% | 17,38 | 18,85 | 18,03 | 17,49 | 18,65 | 369 | 6.756.448 |
| 14/5/2026 | 17,43 | 17,46 | +0,06% | 17,43 | 17,76 | 17,58 | 17,45 | 17,46 | 194 | 5.458.903 |
| 13/5/2026 | 18,10 | 17,45 | -4,49% | 17,22 | 18,15 | 17,66 | 17,40 | 17,45 | 280 | 5.204.525 |
| 12/5/2026 | 18,00 | 18,27 | -1,30% | 17,96 | 18,34 | 18,12 | 18,10 | 18,27 | 198 | 4.644.614 |
| 11/5/2026 | 18,99 | 18,51 | -2,94% | 18,11 | 18,99 | 18,52 | 18,25 | 18,51 | 330 | 4.802.837 |
| 8/5/2026 | 19,21 | 19,07 | -0,16% | 18,77 | 19,32 | 19,06 | 18,89 | 19,07 | 233 | 4.277.193 |
| 7/5/2026 | 19,11 | 19,10 | +0,95% | 18,77 | 19,50 | 19,07 | 18,85 | 19,10 | 253 | 5.230.975 |
| 6/5/2026 | 19,48 | 18,92 | +0,91% | 18,59 | 19,48 | 18,92 | 18,92 | 19,15 | 337 | 4.485.783 |
| 5/5/2026 | 18,53 | 18,75 | -1,32% | 18,45 | 18,79 | 18,62 | 18,53 | 18,75 | 192 | 4.185.794 |
| 4/5/2026 | 18,83 | 19,00 | +1,93% | 18,33 | 19,00 | 18,61 | 18,34 | 19,50 | 479 | 7.493.804 |
| 30/4/2026 | 19,00 | 18,64 | -3,17% | 18,64 | 19,31 | 18,87 | 18,64 | 18,79 | 423 | 5.510.153 |
| 29/4/2026 | 19,52 | 19,25 | -0,47% | 18,90 | 19,52 | 19,21 | 18,90 | 19,25 | 213 | 3.135.192 |
| 28/4/2026 | 19,55 | 19,34 | -2,52% | 19,22 | 19,71 | 19,43 | 19,34 | 19,65 | 151 | 3.503.341 |
| 27/4/2026 | 20,00 | 19,84 | -1,20% | 19,56 | 20,14 | 19,79 | 19,64 | 19,84 | 181 | 4.141.622 |
| 24/4/2026 | 20,01 | 20,08 | -0,69% | 19,90 | 20,62 | 20,10 | 20,08 | 20,16 | 156 | 4.844.020 |
| 23/4/2026 | 20,32 | 20,22 | -2,41% | 20,19 | 20,71 | 20,40 | 20,22 | 20,60 | 143 | 4.157.981 |
| 22/4/2026 | 20,79 | 20,72 | -0,29% | 20,10 | 21,03 | 20,66 | 20,10 | 20,72 | 230 | 3.874.220 |
| 20/4/2026 | 21,11 | 20,78 | +0,39% | 20,78 | 21,21 | 20,92 | 20,78 | 20,95 | 203 | 3.639.083 |
| 17/4/2026 | 21,10 | 20,70 | -1,05% | 20,70 | 21,45 | 20,98 | 20,70 | 20,85 | 159 | 5.549.555 |
| 16/4/2026 | 21,87 | 20,92 | -2,70% | 20,78 | 21,87 | 21,16 | 20,92 | 21,06 | 309 | 7.722.326 |
| 15/4/2026 | 21,37 | 21,50 | -0,23% | 21,20 | 21,93 | 21,61 | 21,50 | 21,79 | 350 | 5.877.816 |
| 14/4/2026 | 20,89 | 21,55 | +4,21% | 20,89 | 21,55 | 21,26 | 21,24 | 21,55 | 194 | 4.581.720 |
| 13/4/2026 | 20,46 | 20,68 | +2,12% | 20,21 | 20,89 | 20,65 | 20,68 | 20,89 | 130 | 3.608.398 |
| 10/4/2026 | 20,36 | 20,25 | -0,05% | 20,20 | 20,64 | 20,36 | 20,25 | 20,50 | 418 | 5.314.265 |
| 9/4/2026 | 20,11 | 20,26 | +1,20% | 20,00 | 20,44 | 20,20 | 20,26 | 20,44 | 253 | 4.591.609 |
| 8/4/2026 | 20,00 | 20,02 | +1,68% | 20,00 | 21,00 | 20,40 | 20,02 | 20,33 | 257 | 4.312.144 |
| 7/4/2026 | 20,00 | 19,69 | -1,89% | 19,25 | 20,05 | 19,57 | 19,56 | 19,69 | 336 | 5.224.471 |
| 6/4/2026 | 20,01 | 20,07 | +0,90% | 19,80 | 20,98 | 20,10 | 19,85 | 20,07 | 289 | 6.193.690 |
| 2/4/2026 | 19,68 | 19,89 | +1,27% | 19,15 | 20,17 | 19,77 | 19,89 | 20,04 | 163 | 4.321.381 |
| 1/4/2026 | 19,37 | 19,64 | +2,45% | 19,37 | 19,92 | 19,70 | 19,64 | 19,72 | 375 | 4.958.770 |
| 31/3/2026 | 18,70 | 19,17 | +2,24% | 18,70 | 19,54 | 19,01 | 19,17 | 19,38 | 150 | 4.517.490 |
| 30/3/2026 | 18,61 | 18,75 | +1,35% | 18,59 | 18,82 | 18,68 | 18,50 | 18,75 | 114 | 3.715.404 |
| 27/3/2026 | 19,02 | 18,50 | -2,68% | 18,50 | 19,02 | 18,66 | 18,50 | 18,59 | 219 | 5.862.307 |
| 26/3/2026 | 19,31 | 19,01 | -1,30% | 18,83 | 19,34 | 19,03 | 19,01 | 19,24 | 178 | 5.080.867 |
| 25/3/2026 | 19,49 | 19,26 | -0,21% | 19,24 | 20,00 | 19,49 | 19,25 | 19,26 | 207 | 5.274.275 |
| 24/3/2026 | 19,51 | 19,30 | -1,68% | 19,30 | 19,83 | 19,46 | 19,30 | 19,55 | 228 | 4.807.567 |
| 23/3/2026 | 19,02 | 19,63 | +3,15% | 18,99 | 20,12 | 19,75 | 19,63 | 19,73 | 256 | 3.669.059 |
| 20/3/2026 | 19,60 | 19,03 | -1,60% | 18,63 | 19,60 | 18,95 | 18,78 | 19,03 | 395 | 6.502.704 |
| 19/3/2026 | 19,99 | 19,34 | -2,37% | 19,11 | 19,99 | 19,40 | 19,34 | 19,35 | 277 | 4.768.853 |
| 18/3/2026 | 20,09 | 19,81 | -0,95% | 19,81 | 20,17 | 19,96 | 19,65 | 19,81 | 128 | 3.028.238 |
| 17/3/2026 | 20,67 | 20,00 | -2,25% | 19,84 | 20,67 | 20,19 | 20,00 | 20,28 | 273 | 5.191.894 |
| 16/3/2026 | 19,40 | 20,46 | +5,46% | 19,40 | 20,64 | 20,25 | 20,12 | 20,46 | 211 | 4.505.870 |
| 13/3/2026 | 20,03 | 19,40 | -4,06% | 19,29 | 20,36 | 19,80 | 19,29 | 19,40 | 267 | 6.818.824 |
| 12/3/2026 | 21,18 | 20,22 | -4,53% | 20,11 | 21,18 | 20,40 | 20,22 | 20,53 | 155 | 5.141.766 |
| 11/3/2026 | 20,51 | 21,18 | +2,22% | 20,51 | 21,21 | 20,99 | 20,96 | 21,18 | 118 | 3.062.473 |
| 10/3/2026 | 20,20 | 20,72 | +1,47% | 20,20 | 21,27 | 20,79 | 20,72 | 20,95 | 276 | 5.648.709 |
| 9/3/2026 | 19,81 | 20,42 | +1,19% | 19,72 | 20,42 | 19,98 | 20,06 | 20,42 | 193 | 4.969.480 |
| 6/3/2026 | 20,80 | 20,18 | -2,89% | 19,18 | 20,80 | 20,09 | 19,80 | 20,25 | 268 | 11.790.146 |
| 5/3/2026 | 21,00 | 20,78 | -1,89% | 20,67 | 21,31 | 20,90 | 20,78 | 20,98 | 237 | 4.573.654 |
| 4/3/2026 | 20,86 | 21,18 | +1,58% | 20,86 | 21,62 | 21,36 | 21,13 | 21,37 | 260 | 4.847.693 |
| 3/3/2026 | 22,34 | 20,85 | -5,74% | 19,34 | 22,34 | 20,55 | 20,77 | 21,20 | 545 | 15.585.523 |
| 2/3/2026 | 21,73 | 22,12 | +1,05% | 21,37 | 22,12 | 21,77 | 21,85 | 22,12 | 237 | 7.169.728 |
| 27/2/2026 | 22,10 | 21,89 | -1,31% | 21,68 | 22,10 | 21,81 | 21,89 | 22,01 | 169 | 4.424.371 |
| 26/2/2026 | 21,65 | 22,18 | +2,35% | 21,65 | 22,18 | 21,84 | 22,11 | 22,18 | 103 | 4.050.563 |
| 25/2/2026 | 21,85 | 21,67 | -0,87% | 21,25 | 22,04 | 21,71 | 21,67 | 22,04 | 213 | 7.596.388 |
| 24/2/2026 | 21,54 | 21,86 | -0,14% | 21,54 | 22,02 | 21,77 | 21,55 | 21,93 | 254 | 5.315.562 |
| 23/2/2026 | 21,98 | 21,89 | -0,86% | 20,99 | 22,10 | 21,68 | 21,74 | 21,89 | 167 | 6.007.578 |
| 20/2/2026 | 21,64 | 22,08 | +1,99% | 21,38 | 22,08 | 21,72 | 21,78 | 22,08 | 165 | 6.328.234 |
| 19/2/2026 | 20,99 | 21,65 | +4,14% | 20,82 | 21,68 | 21,16 | 21,62 | 21,68 | 356 | 6.594.071 |
| 18/2/2026 | 20,59 | 20,79 | +1,32% | 20,59 | 21,09 | 20,90 | 20,77 | 20,88 | 192 | 7.596.205 |
| 13/2/2026 | 19,70 | 20,52 | +2,09% | 19,53 | 20,58 | 20,11 | 20,37 | 20,52 | 172 | 6.114.603 |
| 11/2/2026 | 19,81 | 20,10 | +2,55% | 19,63 | 20,16 | 19,88 | 19,87 | 20,10 | 106 | 4.794.330 |
| 10/2/2026 | 19,38 | 19,60 | +0,26% | 19,17 | 19,80 | 19,40 | 19,60 | 19,81 | 232 | 5.981.605 |
| 9/2/2026 | 19,20 | 19,55 | +0,05% | 19,11 | 19,55 | 19,31 | 19,35 | 19,55 | 415 | 7.269.263 |
| 6/2/2026 | 19,42 | 19,54 | +1,56% | 18,76 | 19,54 | 19,04 | 19,24 | 19,54 | 270 | 5.046.953 |
| 5/2/2026 | 18,75 | 19,24 | +2,89% | 18,50 | 19,68 | 19,32 | 19,24 | 19,50 | 327 | 8.248.628 |
| 4/2/2026 | 18,85 | 18,70 | +0,43% | 18,35 | 19,02 | 18,66 | 18,57 | 18,70 | 416 | 6.935.623 |
| 3/2/2026 | 18,10 | 18,62 | +2,14% | 18,06 | 19,38 | 18,66 | 18,62 | 18,84 | 277 | 11.106.840 |
| 2/2/2026 | 17,50 | 18,23 | +4,83% | 17,39 | 18,31 | 18,09 | 18,10 | 18,23 | 352 | 8.515.852 |
| 30/1/2026 | 16,98 | 17,39 | +0,35% | 16,98 | 17,60 | 17,32 | 17,39 | 17,60 | 123 | 4.085.969 |
| 29/1/2026 | 17,40 | 17,33 | -0,63% | 16,98 | 17,40 | 17,23 | 17,09 | 17,33 | 104 | 3.632.657 |
| 28/1/2026 | 17,17 | 17,44 | +0,93% | 17,09 | 17,44 | 17,33 | 17,32 | 17,44 | 164 | 4.582.529 |
| 27/1/2026 | 16,95 | 17,28 | +2,31% | 16,95 | 17,30 | 17,16 | 17,07 | 17,28 | 144 | 4.941.732 |
| 26/1/2026 | 16,94 | 16,89 | +0,12% | 16,48 | 17,01 | 16,76 | 16,89 | 17,01 | 146 | 3.513.671 |
| 23/1/2026 | 16,59 | 16,87 | +2,24% | 16,30 | 16,87 | 16,63 | 16,64 | 16,87 | 230 | 4.322.899 |
| 22/1/2026 | 16,39 | 16,50 | +1,98% | 16,19 | 16,76 | 16,55 | 16,50 | 16,65 | 126 | 3.506.396 |
| 21/1/2026 | 15,86 | 16,18 | +1,38% | 15,86 | 16,36 | 16,16 | 16,18 | 16,25 | 101 | 3.429.320 |
| 20/1/2026 | 15,81 | 15,96 | -0,25% | 15,76 | 15,98 | 15,88 | 15,88 | 15,96 | 76 | 1.929.915 |
| 19/1/2026 | 16,07 | 16,00 | -0,37% | 15,87 | 16,07 | 15,94 | 15,87 | 16,00 | 83 | 2.169.029 |
| 16/1/2026 | 16,19 | 16,06 | +0,25% | 15,85 | 16,24 | 15,99 | 15,91 | 16,07 | 94 | 2.819.191 |
| 15/1/2026 | 16,20 | 16,02 | -0,25% | 16,02 | 16,31 | 16,17 | 16,02 | 16,20 | 98 | 2.264.703 |
| 14/1/2026 | 16,20 | 16,06 | -1,89% | 15,97 | 16,32 | 16,12 | 16,06 | 16,18 | 105 | 2.954.601 |
| 13/1/2026 | 16,40 | 16,37 | -0,97% | 16,03 | 16,51 | 16,24 | 16,20 | 16,37 | 240 | 4.302.966 |
| 12/1/2026 | 15,82 | 16,53 | +4,49% | 15,82 | 16,87 | 16,50 | 16,37 | 16,53 | 376 | 13.057.371 |
| 9/1/2026 | 15,77 | 15,82 | -0,06% | 15,64 | 15,83 | 15,73 | 15,70 | 15,82 | 117 | 2.532.254 |
| 8/1/2026 | 15,80 | 15,83 | +0,19% | 15,57 | 15,97 | 15,68 | 15,65 | 15,84 | 140 | 2.748.382 |
| 7/1/2026 | 16,15 | 15,80 | -1,62% | 15,69 | 16,24 | 15,91 | 15,67 | 15,80 | 147 | 3.999.514 |
| 6/1/2026 | 16,60 | 16,06 | -2,61% | 16,00 | 16,78 | 16,26 | 16,06 | 16,13 | 152 | 4.316.198 |
| 5/1/2026 | 16,13 | 16,49 | +4,90% | 15,86 | 16,49 | 16,26 | 16,25 | 16,49 | 99 | 2.601.973 |
| 2/1/2026 | 16,20 | 15,72 | -0,95% | 15,72 | 16,20 | 15,98 | 15,72 | 16,08 | 105 | 2.042.818 |
| 30/12/2025 | 16,03 | 15,87 | -2,52% | 15,87 | 16,29 | 16,08 | 15,87 | 16,15 | 121 | 2.908.455 |
| 29/12/2025 | 16,50 | 16,28 | +1,18% | 16,05 | 16,50 | 16,17 | 16,13 | 16,28 | 199 | 2.086.723 |
| 26/12/2025 | 16,48 | 16,09 | -1,35% | 16,04 | 16,48 | 16,15 | 16,09 | 16,44 | 168 | 2.952.340 |
| 23/12/2025 | 15,84 | 16,31 | +3,89% | 15,64 | 16,31 | 15,94 | 16,16 | 16,31 | 107 | 3.464.248 |
| 22/12/2025 | 16,06 | 15,70 | -1,26% | 15,54 | 16,06 | 15,71 | 15,54 | 15,70 | 126 | 3.556.878 |
| 19/12/2025 | 15,92 | 15,90 | +0,82% | 15,64 | 15,92 | 15,79 | 15,77 | 15,90 | 89 | 2.218.707 |
| 18/12/2025 | 15,82 | 15,77 | +0,45% | 15,60 | 15,82 | 15,71 | 15,59 | 15,77 | 159 | 3.711.050 |
| 17/12/2025 | 16,20 | 15,70 | -3,44% | 15,61 | 16,20 | 15,82 | 15,70 | 15,90 | 175 | 5.214.938 |
| 16/12/2025 | 16,49 | 16,26 | -0,97% | 16,05 | 16,49 | 16,18 | 16,10 | 16,26 | 175 | 3.062.549 |
| 15/12/2025 | 16,63 | 16,42 | -0,67% | 16,40 | 16,72 | 16,59 | 16,40 | 16,42 | 110 | 2.325.121 |
| 12/12/2025 | 16,56 | 16,53 | +1,10% | 16,40 | 16,69 | 16,55 | 16,47 | 16,53 | 91 | 2.720.107 |
| 11/12/2025 | 16,44 | 16,35 | +0,25% | 16,31 | 16,56 | 16,44 | 16,35 | 16,53 | 113 | 2.436.579 |
| 10/12/2025 | 16,43 | 16,31 | -1,21% | 16,12 | 16,55 | 16,31 | 16,31 | 16,43 | 314 | 5.078.494 |
| 9/12/2025 | 16,30 | 16,51 | +0,36% | 16,01 | 16,63 | 16,34 | 16,41 | 16,51 | 289 | 8.487.571 |
| 8/12/2025 | 16,16 | 16,45 | +2,81% | 16,02 | 16,47 | 16,23 | 16,28 | 16,45 | 133 | 3.797.735 |
| 5/12/2025 | 16,84 | 16,00 | -1,60% | 15,99 | 16,86 | 16,42 | 16,00 | 16,11 | 171 | 4.021.242 |
| 4/12/2025 | 16,88 | 16,26 | -3,04% | 16,26 | 17,00 | 16,80 | 16,26 | 16,70 | 135 | 3.189.567 |