O Dashboard do Investidor
  1. Home / Página do Ativo
+10.13%
Lote Padrão
-16.65%
Lote Padrão
+45.79%
Mercado Fracionário
-44.00%
Mercado Fracionário
+11.85%
Fundo Imobiliário
-11.11%
Fundo Imobiliário
+2.29%
Mais Negociadas
+2.29%
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 ES NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
25/4/2025 17,59 17,44 +0,69% 17,14 17,59 17,33 17,14 17,44 135 2.882.211
24/4/2025 17,49 17,32 -1,81% 17,32 17,73 17,50 17,32 17,40 51 1.449.679
23/4/2025 17,74 17,64 -1,29% 17,42 17,90 17,67 17,50 17,64 68 2.163.486
22/4/2025 17,12 17,87 +2,41% 17,00 17,87 17,57 17,79 17,87 63 2.172.619
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

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.