Prio ON

PRIO3
🏛️ brazil →
37.73
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 19.96 20.85 19.96 20.67 13.3M
2021-12-29 20.10 20.33 19.88 20.05 12.8M
2021-12-28 20.80 21.44 20.02 20.05 15.4M
2021-12-27 19.53 20.73 19.52 20.66 13.4M
2021-12-23 19.87 20.33 19.52 19.70 16.3M
2021-12-22 19.68 20.27 19.56 19.87 13.9M
2021-12-21 19.35 19.79 19.08 19.63 15.0M
2021-12-20 19.53 19.55 18.75 19.11 20.4M
2021-12-17 19.45 20.47 19.33 20.30 16.7M
2021-12-16 20.31 20.58 19.35 20.02 18.7M
2021-12-15 19.68 19.94 18.98 19.90 15.1M
2021-12-14 20.43 20.65 19.60 19.70 12.0M
2021-12-13 20.74 21.32 20.15 20.39 15.3M
2021-12-10 21.06 21.19 20.42 20.70 11.5M
2021-12-09 20.69 21.13 20.44 20.74 9.9M
2021-12-08 21.93 22.02 20.82 20.97 23.0M
2021-12-07 22.16 22.90 21.85 21.93 25.7M
2021-12-06 21.82 21.99 21.36 21.61 15.5M
2021-12-03 21.53 22.04 21.03 21.21 20.5M
2021-12-02 20.50 21.06 19.51 20.96 23.2M
2021-12-01 20.85 21.54 20.21 20.31 21.5M
2021-11-30 20.48 20.94 19.47 20.29 22.9M
2021-11-29 21.04 21.46 20.60 20.84 20.8M
2021-11-26 20.70 20.99 19.25 20.15 40.8M
2021-11-25 22.06 22.40 21.32 22.08 15.3M
2021-11-24 22.50 22.68 21.67 21.90 16.1M
2021-11-23 21.78 23.09 21.40 22.67 21.3M
2021-11-22 21.60 22.40 21.22 21.53 19.8M
2021-11-19 21.34 21.85 20.74 21.46 21.1M
2021-11-18 22.99 23.47 21.95 22.04 17.4M
2021-11-17 23.51 23.94 22.68 23.06 18.7M
2021-11-16 24.37 24.77 23.31 23.51 16.0M
2021-11-12 24.92 25.32 23.91 24.36 19.6M
2021-11-11 25.90 26.14 25.23 25.67 13.9M
2021-11-10 26.54 27.11 25.23 25.71 20.4M
2021-11-09 27.88 28.30 26.15 26.50 21.1M
2021-11-08 27.50 28.71 26.96 27.76 20.9M
2021-11-05 24.00 28.86 24.00 27.57 52.1M
2021-11-04 23.80 24.59 23.25 23.39 23.1M
2021-11-03 23.10 23.91 22.42 23.80 23.5M
2021-11-01 24.00 24.28 23.12 23.40 16.9M
2021-10-29 23.68 24.05 23.13 23.47 23.3M
2021-10-28 24.66 24.95 23.11 23.51 35.3M
2021-10-27 27.26 27.35 25.14 25.35 26.8M
2021-10-26 27.00 27.70 26.86 27.15 16.0M
2021-10-25 27.45 27.77 27.00 27.42 18.8M
2021-10-22 26.12 26.86 24.15 26.48 39.7M
2021-10-21 26.22 27.47 25.25 26.29 31.8M
2021-10-20 26.78 27.25 26.24 26.90 16.3M
2021-10-19 27.02 27.67 26.51 26.77 23.4M
2021-10-18 27.80 28.45 26.97 27.16 21.8M
2021-10-15 28.45 28.49 27.18 27.74 23.4M
2021-10-14 27.47 28.15 27.09 28.15 26.7M
2021-10-13 27.96 28.01 26.85 26.95 35.5M
2021-10-11 27.25 28.92 27.24 27.79 27.3M
2021-10-08 26.98 27.39 26.40 27.02 24.2M
2021-10-07 27.30 27.67 26.27 26.70 31.6M
2021-10-06 25.48 26.99 25.13 26.25 34.9M
2021-10-05 26.79 27.57 26.16 26.27 30.1M
2021-10-04 26.58 26.98 25.91 26.06 24.1M
2021-10-01 25.02 26.35 25.02 26.35 37.3M
2021-09-30 23.49 25.40 23.49 25.02 50.6M
2021-09-29 22.26 23.18 21.76 22.85 18.5M
2021-09-28 23.24 23.64 21.66 21.93 25.7M
2021-09-27 22.81 23.85 22.50 23.11 27.1M
2021-09-24 20.70 22.50 20.60 21.99 32.5M
2021-09-23 20.65 21.95 20.62 21.17 28.4M
2021-09-22 19.95 20.95 19.85 20.70 24.4M
2021-09-21 19.33 19.59 18.12 19.26 24.8M
2021-09-20 19.34 19.40 18.11 18.93 35.8M
2021-09-17 20.74 20.94 19.93 20.07 22.4M
2021-09-16 20.89 21.28 20.35 20.89 16.1M
2021-09-15 19.81 21.35 19.75 21.09 30.0M
2021-09-14 19.51 20.20 19.26 19.63 17.9M
2021-09-13 19.50 20.12 19.38 19.52 15.3M
2021-09-10 19.97 20.15 19.01 19.10 14.8M
2021-09-09 18.36 20.05 18.32 19.78 31.1M
2021-09-08 18.37 18.65 17.78 18.26 14.1M
2021-09-06 18.09 18.78 17.80 18.53 7.9M
2021-09-03 19.03 19.14 17.67 18.15 32.9M
2021-09-02 18.79 19.22 18.45 18.77 15.3M
2021-09-01 19.23 19.26 18.54 18.63 11.9M
2021-08-31 19.17 19.43 18.90 19.17 7.5M
2021-08-30 19.63 19.90 19.10 19.30 13.9M
2021-08-27 18.34 19.57 18.33 19.40 22.7M
2021-08-26 18.75 19.00 17.96 18.06 11.2M
2021-08-25 19.12 19.29 18.73 18.92 10.5M
2021-08-24 18.77 19.42 18.75 19.08 11.3M
2021-08-23 18.23 18.88 18.23 18.68 13.9M
2021-08-20 17.91 18.39 17.57 18.03 11.7M
2021-08-19 16.65 18.31 16.65 18.10 17.2M
2021-08-18 16.79 17.97 16.32 17.28 24.5M
2021-08-17 16.69 16.85 16.22 16.75 13.6M
2021-08-16 17.21 17.25 16.70 16.77 12.3M
2021-08-13 17.92 18.01 17.20 17.42 9.1M
2021-08-12 18.35 18.36 17.69 17.75 10.3M
2021-08-11 18.62 18.65 18.25 18.30 13.6M
2021-08-10 17.70 18.78 17.70 18.72 24.6M
2021-08-09 17.18 17.75 16.81 17.58 14.4M
2021-08-06 17.36 17.67 17.09 17.47 9.4M
2021-08-05 17.70 18.22 17.25 17.27 17.1M
2021-08-04 17.70 17.70 17.21 17.30 13.1M
2021-08-03 17.61 18.00 17.17 17.90 9.8M
2021-08-02 18.06 18.35 17.59 17.59 11.3M
2021-07-30 18.20 18.28 17.56 17.85 10.1M
2021-07-29 18.15 18.54 18.04 18.38 6.9M
2021-07-28 18.12 18.49 17.64 18.00 21.8M
2021-07-27 18.70 18.70 17.81 17.95 20.8M
2021-07-26 18.80 19.17 18.74 18.75 8.2M
2021-07-23 19.00 19.07 18.72 18.95 7.1M
2021-07-22 18.93 19.11 18.68 19.06 7.6M
2021-07-21 19.01 19.23 18.83 19.00 12.1M
2021-07-20 18.27 18.81 17.95 18.80 12.4M
2021-07-19 18.39 18.39 17.76 18.20 20.8M
2021-07-16 19.10 19.16 18.74 18.85 12.6M
2021-07-15 19.39 19.52 18.87 18.95 18.0M
2021-07-14 19.75 19.88 19.35 19.35 10.6M
2021-07-13 19.40 19.65 18.97 19.57 13.5M
2021-07-12 19.67 19.78 19.22 19.44 9.6M
2021-07-08 19.45 19.90 19.10 19.58 10.4M
2021-07-07 20.62 20.70 19.55 19.84 19.5M
2021-07-06 21.43 21.71 20.05 20.24 17.9M
2021-07-05 21.36 21.99 21.19 21.49 14.7M
2021-07-02 20.54 21.50 20.32 21.26 20.7M
2021-07-01 19.80 20.55 19.70 20.54 27.4M
2021-06-30 19.14 19.80 18.95 19.49 19.8M
2021-06-29 18.88 19.17 18.55 18.98 10.5M
2021-06-28 19.12 19.32 18.66 18.77 9.2M
2021-06-25 19.60 20.00 18.87 19.08 13.6M
2021-06-24 19.54 19.65 19.21 19.45 6.1M
2021-06-23 19.40 19.73 19.29 19.49 7.7M
2021-06-22 19.23 19.38 19.01 19.33 6.0M
2021-06-21 19.13 19.49 19.05 19.42 7.6M
2021-06-18 19.11 19.20 18.48 19.00 12.4M
2021-06-17 19.98 20.08 19.00 19.14 14.4M
2021-06-16 20.12 20.35 19.71 20.05 10.4M
2021-06-15 19.45 20.37 19.45 20.08 16.6M
2021-06-14 19.85 20.26 19.31 19.38 11.5M
2021-06-11 19.45 19.70 19.15 19.69 6.3M
2021-06-10 19.21 19.59 19.00 19.52 7.6M
2021-06-09 19.50 19.67 19.00 19.00 11.3M
2021-06-08 19.71 19.75 19.05 19.32 10.8M
2021-06-07 20.48 20.49 19.55 19.70 13.7M
2021-06-04 20.49 20.98 20.18 20.50 13.8M
2021-06-02 19.80 20.57 19.55 20.28 15.0M
2021-06-01 20.22 20.58 19.42 19.66 13.8M
2021-05-31 19.78 20.24 19.55 19.73 8.3M
2021-05-28 19.65 19.79 19.12 19.66 8.0M
2021-05-27 18.92 20.07 18.85 19.33 17.8M
2021-05-26 18.83 19.10 18.45 18.85 6.8M
2021-05-25 19.26 19.40 18.72 18.83 7.3M
2021-05-24 18.20 19.29 18.12 19.20 16.8M
2021-05-21 18.03 18.20 17.85 18.02 8.2M
2021-05-20 18.25 18.39 17.61 17.73 8.7M
2021-05-19 18.20 18.63 18.05 18.26 7.6M
2021-05-18 18.80 19.10 18.57 18.63 6.0M
2021-05-17 18.14 18.97 18.00 18.81 10.0M
2021-05-14 17.65 18.35 17.40 18.32 10.6M
2021-05-13 17.70 17.89 17.08 17.33 14.0M
2021-05-12 18.20 18.41 17.55 17.81 10.2M
2021-05-11 18.52 18.52 17.79 18.17 10.1M
2021-05-10 19.36 19.53 18.46 18.48 15.1M
2021-05-07 19.09 19.22 18.67 19.21 14.0M
2021-05-06 19.68 19.68 18.52 19.20 16.1M
2021-05-05 19.22 19.63 19.12 19.40 18.6M
2021-05-04 18.64 19.37 18.55 19.05 34.6M
2021-05-03 18.58 18.61 18.15 18.37 17.1M
2021-04-30 18.33 18.33 17.97 18.32 19.8M
2021-04-29 18.74 18.86 18.27 18.52 19.5M
2021-04-28 18.19 18.69 18.18 18.45 21.5M
2021-04-27 18.14 18.39 17.97 18.02 18.2M
2021-04-26 18.31 18.34 17.96 18.06 16.7M
2021-04-23 18.32 18.76 18.21 18.37 21.2M
2021-04-22 18.77 18.79 18.19 18.19 21.9M
2021-04-20 19.31 19.42 18.46 18.59 28.9M
2021-04-19 19.63 19.68 19.20 19.20 27.5M
2021-04-16 19.68 19.72 19.06 19.63 24.3M
2021-04-15 20.54 20.67 19.44 19.52 29.3M
2021-04-14 20.48 20.64 20.27 20.36 26.4M
2021-04-13 19.52 20.36 19.50 20.10 38.9M
2021-04-12 19.07 19.53 18.97 19.38 33.9M
2021-04-09 18.72 19.14 18.52 18.90 24.3M
2021-04-08 19.07 19.38 18.45 18.95 26.8M
2021-04-07 18.70 19.03 18.37 18.92 25.7M
2021-04-06 18.30 18.90 18.13 18.70 30.6M
2021-04-05 18.40 18.46 17.76 18.12 20.6M
2021-04-01 18.57 18.71 18.19 18.20 23.5M
2021-03-31 18.45 18.84 18.16 18.46 35.7M
2021-03-30 18.92 18.92 18.23 18.45 29.2M
2021-03-29 18.48 18.99 18.27 18.88 27.8M
2021-03-26 18.28 18.94 17.92 18.50 47.2M
2021-03-25 17.59 18.08 17.06 17.88 37.5M
2021-03-24 17.82 18.38 17.60 17.60 39.4M
2021-03-23 17.75 18.00 17.31 17.41 33.8M
2021-03-22 18.63 18.74 17.91 18.11 27.4M
2021-03-19 17.98 19.11 17.66 18.79 57.0M
2021-03-18 19.15 19.40 17.30 17.64 47.0M
2021-03-17 18.14 19.31 17.90 19.30 37.4M
2021-03-16 18.27 18.53 17.97 18.20 25.7M
2021-03-15 18.72 18.86 18.06 18.16 22.1M
2021-03-12 18.56 18.99 18.31 18.70 28.0M
2021-03-11 19.18 19.54 18.27 18.57 39.4M
2021-03-10 19.86 19.89 18.41 18.88 42.5M
2021-03-09 19.40 20.10 18.84 19.75 40.1M
2021-03-08 19.70 20.28 19.00 19.00 43.1M
2021-03-05 18.90 20.01 18.60 20.01 52.4M
2021-03-04 17.92 18.60 17.44 18.60 51.0M
2021-03-03 17.20 18.00 16.63 17.92 47.7M
2021-03-02 17.19 17.78 16.72 17.13 38.1M
2021-03-01 17.12 17.90 17.00 17.65 38.8M
2021-02-26 17.00 17.25 16.41 16.72 28.0M
2021-02-25 18.00 18.18 16.55 16.78 37.0M
2021-02-24 17.99 18.40 17.47 17.47 33.7M
2021-02-23 18.61 18.80 16.98 17.75 50.1M
2021-02-22 17.50 18.45 16.90 18.44 40.2M
2021-02-19 17.60 17.85 17.26 17.78 16.9M
2021-02-18 17.52 18.41 17.52 17.68 38.8M
2021-02-17 16.09 17.57 16.08 17.42 42.0M
2021-02-12 15.38 16.00 15.12 15.92 24.2M
2021-02-11 15.98 16.02 15.30 15.47 22.3M
2021-02-10 15.71 15.89 15.35 15.89 25.9M
2021-02-09 16.20 16.37 15.27 15.55 37.6M
2021-02-08 15.85 16.54 15.85 16.22 33.8M
2021-02-05 15.31 16.15 15.06 15.70 44.4M
2021-02-04 15.46 15.57 15.03 15.18 21.4M
2021-02-03 15.76 15.84 15.13 15.38 26.3M
2021-02-02 14.96 15.88 14.96 15.57 42.7M
2021-02-01 14.44 14.76 13.94 14.69 37.9M
2021-01-29 14.06 14.94 13.74 14.10 47.6M
2021-01-28 13.82 14.40 13.51 14.36 17.4M
2021-01-27 14.18 14.36 13.60 13.82 23.5M
2021-01-26 14.44 14.76 13.96 14.12 19.2M
2021-01-22 14.60 14.70 14.28 14.40 18.1M
2021-01-21 14.16 15.13 14.16 14.86 34.0M
2021-01-20 14.98 15.05 14.09 14.16 18.0M
2021-01-19 14.83 14.94 13.90 14.70 30.2M
2021-01-18 15.00 15.23 14.44 14.57 19.4M
2021-01-15 15.30 15.60 14.72 14.86 19.4M
2021-01-14 15.96 16.18 15.40 15.60 24.7M
2021-01-13 15.36 16.03 14.84 15.90 42.5M
2021-01-12 16.18 16.55 15.18 15.30 38.2M
2021-01-11 14.73 16.92 14.60 15.57 59.8M
2021-01-08 15.08 15.28 14.70 14.89 20.3M
2021-01-07 14.72 15.16 14.72 14.81 22.2M
2021-01-06 15.06 15.20 14.46 14.53 23.8M
2021-01-05 15.48 15.58 14.31 14.76 47.5M
2021-01-04 14.20 15.28 14.14 14.96 30.4M