Mercados españoles cerrados

Prio S.A. (PRIO3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
45,99-1,51 (-3,18%)
A partir del 02:16PM BRT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202447,1947,1945,9745,9945,994.000.600
20 may 202447,8048,4347,5047,5047,508.753.800
17 may 202447,4048,4547,3548,1248,1213.329.500
16 may 202447,3047,9946,7047,6147,6110.332.600
15 may 202446,0247,3045,9747,0047,009.964.300
14 may 202446,0046,8244,9245,9145,9116.344.300
13 may 202447,2847,6646,2746,4046,406.230.400
10 may 202446,7847,2846,6547,0047,005.942.300
09 may 202446,3047,3045,8246,7846,789.081.500
08 may 202447,0547,8246,5146,5446,5410.854.900
07 may 202447,0247,4646,6547,1747,176.385.700
06 may 202447,0947,7846,5847,1947,1911.527.200
03 may 202447,7547,7946,2846,7546,7512.985.300
02 may 202448,0548,0847,2647,4247,428.937.200
30 abr 202449,2149,4347,9848,0048,0010.779.900
29 abr 202449,2049,5648,8349,5649,564.722.600
26 abr 202449,6049,9548,9549,2549,256.197.600
25 abr 202448,3249,5647,7549,3949,396.590.600
24 abr 202449,0049,3348,1248,4348,436.933.700
23 abr 202447,5049,1847,3549,1849,188.400.300
22 abr 202448,4048,8247,6948,0048,0010.195.700
19 abr 202449,2949,4748,1248,8048,8010.164.900
18 abr 202448,8349,8448,7549,2449,246.533.800
17 abr 202449,7849,7848,4048,7348,739.296.500
16 abr 202449,9250,3149,2249,8049,808.219.700
15 abr 202450,9850,9849,8950,1050,1010.851.800
12 abr 202451,6152,1350,4450,8650,8616.540.600
11 abr 202450,0650,4949,5049,8049,807.883.900
10 abr 202449,7650,6049,3550,1950,199.145.800
09 abr 202449,7049,9648,9049,8449,846.780.200
08 abr 202450,4950,6249,3849,6649,667.864.100
05 abr 202450,2351,0049,1150,4550,4510.079.600
04 abr 202449,2750,8849,1250,0550,0510.527.000
03 abr 202449,4049,7248,9249,3949,398.587.700
02 abr 202448,6949,3048,6049,0549,058.718.100
01 abr 202448,9248,9448,2148,3948,394.737.400
28 mar 202447,6249,0947,5248,7448,748.633.400
27 mar 202446,9947,4446,6247,0847,084.862.200
26 mar 202448,1048,5547,1447,2947,297.241.300
25 mar 202446,9048,1146,3447,6747,677.832.200
22 mar 202447,3847,4546,4346,6946,694.748.800
21 mar 202447,4948,3047,0047,1047,109.709.000
20 mar 202448,9349,1746,9547,4547,4515.003.600
19 mar 202447,9949,7347,5249,2149,217.782.500
18 mar 202448,1648,1946,9247,7647,769.536.300
15 mar 202448,3348,7046,9447,8047,8011.887.600
14 mar 202448,9749,7048,4148,6048,6011.407.100
13 mar 202447,7549,1747,6048,9248,9219.434.300
12 mar 202445,3547,9745,1747,5047,5016.492.000
11 mar 202444,4945,6043,6544,9044,9010.045.200
08 mar 202443,3045,4643,2844,7044,7013.198.500
07 mar 202443,6343,9843,3543,3543,354.489.600
06 mar 202444,2544,7943,2443,6443,6411.036.100
05 mar 202444,0144,4143,8044,3244,324.628.900
04 mar 202444,3044,6844,1144,1144,113.566.600
01 mar 202444,0645,0944,0344,3544,354.752.600
29 feb 202444,3744,4543,7043,7143,718.503.800
28 feb 202445,0045,1744,0244,5044,5011.778.900
27 feb 202445,8746,1844,7745,4045,409.364.900
26 feb 202445,5646,5045,3245,8645,864.394.700
23 feb 202446,5646,9445,4045,8045,8010.263.900
22 feb 202447,3047,7846,6146,9546,959.060.200
21 feb 202446,1047,3845,6547,0047,009.337.600
20 feb 202445,5946,8745,3246,1246,129.490.700
19 feb 202445,5345,9644,8645,8945,894.924.500
16 feb 202444,5745,7044,3745,4045,409.048.200
15 feb 202442,8444,7241,8844,5744,5716.300.200
14 feb 202442,3642,6641,9042,5542,555.129.400
09 feb 202443,3443,4442,0542,3642,369.206.300
08 feb 202444,1144,2442,7743,4043,406.454.400
07 feb 202443,5544,4043,1043,9743,979.919.200
06 feb 202442,2043,7742,2043,6043,608.998.800
05 feb 202442,2042,6341,8742,0542,057.334.700
02 feb 202443,1543,2641,6142,4542,4515.653.500
01 feb 202444,2144,3342,7943,1543,1510.093.700
31 ene 202444,0044,7443,7643,9343,937.507.400
30 ene 202444,4844,5043,5144,0944,0910.725.100
29 ene 202445,7745,7944,2144,7644,766.249.100
26 ene 202444,6045,6944,2545,6945,697.097.400
25 ene 202444,8744,9844,3044,8044,805.533.100
24 ene 202444,4045,0644,1344,6044,605.271.700
23 ene 202444,1444,5444,0044,3344,335.327.100
22 ene 202444,6544,7743,8044,1644,165.355.200
19 ene 202444,6444,8744,2844,6144,614.277.800
18 ene 202445,2545,5744,4444,7644,767.214.300
17 ene 202445,4945,4944,2745,0545,0515.310.200
16 ene 202446,9547,1945,7145,8845,888.789.000
15 ene 202445,7647,1545,5947,0747,075.513.600
12 ene 202446,7246,8545,9446,0846,089.859.300
11 ene 202444,6845,8644,5545,5045,5013.629.200
10 ene 202446,4446,4443,9244,3544,3521.864.900
09 ene 202446,2046,4845,4646,2846,287.332.800
08 ene 202445,5045,8144,2145,7545,759.674.200
05 ene 202445,8546,9545,8546,0846,089.965.800
04 ene 202446,6347,2046,0246,4246,427.873.100
03 ene 202445,3447,5545,2246,8846,8817.020.600
02 ene 202446,5846,6945,2545,3545,357.566.100
28 dic 202345,8246,0545,3246,0546,057.871.200
27 dic 202345,9246,7045,6845,9445,946.627.600
26 dic 202345,6946,3845,5445,9245,927.602.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...