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
2022-12-29 37.19 37.42 36.56 37.15 7.9M
2022-12-28 35.62 37.43 35.52 37.19 10.8M
2022-12-27 35.63 35.81 35.15 35.52 12.6M
2022-12-26 35.14 35.52 34.94 35.38 4.2M
2022-12-23 35.89 35.99 35.30 35.43 7.4M
2022-12-22 36.13 36.19 34.56 35.20 13.7M
2022-12-21 36.26 36.69 35.10 35.57 10.7M
2022-12-20 35.62 36.13 35.34 35.80 12.8M
2022-12-19 35.36 35.79 35.10 35.72 9.3M
2022-12-16 35.33 35.47 34.89 35.29 15.0M
2022-12-15 35.87 36.29 35.25 35.71 9.1M
2022-12-14 34.83 36.51 34.64 36.12 19.4M
2022-12-13 35.00 35.44 34.34 34.83 14.0M
2022-12-12 33.35 34.93 32.72 34.58 12.6M
2022-12-09 33.25 33.80 33.11 33.60 9.6M
2022-12-08 32.95 33.76 32.67 33.12 16.3M
2022-12-07 34.34 34.42 32.14 32.62 22.0M
2022-12-06 35.54 36.61 33.85 34.58 14.7M
2022-12-05 37.05 37.30 35.67 35.96 7.4M
2022-12-02 36.85 37.54 36.07 36.63 7.3M
2022-12-01 36.04 37.23 35.94 36.64 11.7M
2022-11-30 35.92 36.54 35.17 35.99 16.8M
2022-11-29 35.43 35.79 35.18 35.22 10.1M
2022-11-28 33.81 35.13 33.65 34.84 10.6M
2022-11-25 36.59 36.79 34.19 34.59 9.8M
2022-11-24 35.34 36.65 35.06 36.45 8.9M
2022-11-23 34.92 35.94 34.68 35.21 13.8M
2022-11-22 34.90 35.93 34.77 35.41 13.5M
2022-11-21 34.28 34.80 32.81 34.44 16.0M
2022-11-18 36.04 36.39 34.20 34.45 18.5M
2022-11-17 35.15 35.74 34.15 35.74 21.7M
2022-11-16 38.51 38.59 35.28 36.21 20.8M
2022-11-14 37.84 39.19 37.40 38.44 14.1M
2022-11-11 36.85 38.24 36.85 37.64 16.4M
2022-11-10 36.94 37.28 35.97 36.52 14.0M
2022-11-09 37.14 38.69 36.89 37.16 16.1M
2022-11-08 36.19 37.59 35.93 37.37 10.5M
2022-11-07 37.53 37.54 36.27 36.36 11.5M
2022-11-04 37.76 38.69 37.20 37.59 15.5M
2022-11-03 36.81 37.33 36.19 36.68 13.3M
2022-11-01 36.52 37.72 36.06 37.07 22.4M
2022-10-31 33.65 35.48 33.34 35.33 12.7M
2022-10-28 33.28 34.22 33.21 33.97 6.8M
2022-10-27 33.34 34.20 33.24 33.56 10.5M
2022-10-26 33.90 34.29 33.12 33.28 11.1M
2022-10-25 33.25 34.20 33.06 33.74 8.9M
2022-10-24 33.41 33.95 33.06 33.44 5.1M
2022-10-21 33.04 34.03 33.04 33.80 9.7M
2022-10-20 33.85 33.94 32.75 33.16 9.6M
2022-10-19 32.26 33.59 31.91 33.38 13.8M
2022-10-18 31.55 32.30 31.51 32.18 13.7M
2022-10-17 31.25 31.78 31.10 31.30 6.5M
2022-10-14 31.83 31.89 30.71 31.00 10.1M
2022-10-13 31.09 32.36 30.98 31.71 11.6M
2022-10-11 31.12 31.82 30.88 31.45 11.7M
2022-10-10 32.31 32.35 31.18 31.41 11.0M
2022-10-07 31.46 32.50 31.35 31.96 10.7M
2022-10-06 31.67 31.80 31.12 31.56 9.3M
2022-10-05 30.24 31.80 30.04 31.25 17.7M
2022-10-04 29.44 30.92 29.39 30.28 28.1M
2022-10-03 28.53 29.38 28.45 28.89 12.3M
2022-09-30 26.97 27.77 26.77 27.49 8.7M
2022-09-29 27.68 27.79 26.79 27.19 11.2M
2022-09-28 27.21 28.29 27.03 27.87 19.3M
2022-09-27 27.72 28.00 27.07 27.14 11.4M
2022-09-26 27.87 27.99 27.00 27.18 12.3M
2022-09-23 28.73 29.03 27.39 28.08 22.1M
2022-09-22 28.80 29.61 28.37 29.50 12.8M
2022-09-21 28.65 28.79 28.24 28.48 9.9M
2022-09-20 28.12 28.36 27.92 28.29 7.0M
2022-09-19 27.36 28.24 27.30 28.04 11.6M
2022-09-16 27.56 28.05 27.25 27.98 12.8M
2022-09-15 28.01 28.23 27.29 27.66 10.3M
2022-09-14 26.96 28.36 26.87 28.36 13.5M
2022-09-13 27.11 27.81 26.90 26.99 13.9M
2022-09-12 28.41 28.78 27.39 27.54 14.1M
2022-09-09 27.87 28.14 27.42 28.01 17.1M
2022-09-08 28.26 28.38 27.04 27.51 25.1M
2022-09-06 28.85 29.40 28.57 28.67 15.2M
2022-09-05 28.54 29.72 28.46 29.49 24.9M
2022-09-02 28.14 29.30 27.56 27.71 24.3M
2022-09-01 27.21 27.23 26.76 27.16 11.5M
2022-08-31 26.45 27.39 26.16 27.27 15.9M
2022-08-30 26.83 27.35 26.27 26.83 15.4M
2022-08-29 26.51 28.00 26.40 27.19 17.6M
2022-08-26 26.44 26.65 26.06 26.52 9.0M
2022-08-25 26.16 26.41 25.70 26.35 13.9M
2022-08-24 24.85 26.21 24.80 25.94 17.8M
2022-08-23 23.58 25.17 23.52 25.07 18.6M
2022-08-22 23.80 23.84 22.93 23.38 17.3M
2022-08-19 24.36 24.74 23.80 23.93 14.1M
2022-08-18 24.65 25.01 24.42 24.60 9.8M
2022-08-17 24.17 24.60 23.87 24.30 15.7M
2022-08-16 24.78 24.86 24.13 24.28 15.6M
2022-08-15 24.91 25.50 24.67 25.29 12.0M
2022-08-12 25.19 25.85 25.19 25.83 9.9M
2022-08-11 25.11 25.73 25.06 25.32 13.2M
2022-08-10 25.23 25.32 24.50 24.76 12.2M
2022-08-09 24.96 25.25 24.62 25.01 14.0M
2022-08-08 24.00 24.94 23.81 24.61 17.4M
2022-08-05 23.22 24.46 22.87 24.03 17.2M
2022-08-04 24.35 24.37 23.23 23.31 21.4M
2022-08-03 23.59 23.77 23.12 23.72 14.6M
2022-08-02 23.29 23.87 23.24 23.35 12.0M
2022-08-01 23.71 23.74 22.89 23.33 13.5M
2022-07-29 23.98 24.49 23.82 24.18 16.3M
2022-07-28 23.86 24.10 23.20 23.75 12.1M
2022-07-27 23.92 23.94 22.86 23.65 21.2M
2022-07-26 23.87 24.06 23.22 23.70 12.6M
2022-07-25 22.96 23.79 22.86 23.57 12.9M
2022-07-22 22.78 23.30 22.56 22.63 10.0M
2022-07-21 21.81 22.87 21.53 22.80 17.7M
2022-07-20 22.02 22.41 22.02 22.22 8.8M
2022-07-19 21.93 22.46 21.62 22.32 14.8M
2022-07-18 21.21 22.32 21.21 22.06 18.9M
2022-07-15 21.40 21.49 20.67 20.67 19.5M
2022-07-14 21.28 21.28 19.99 20.73 29.1M
2022-07-13 22.01 22.10 21.47 21.56 17.6M
2022-07-12 22.22 22.48 21.78 22.20 25.1M
2022-07-11 21.27 21.95 21.02 21.89 13.6M
2022-07-08 21.32 21.94 21.23 21.73 11.0M
2022-07-07 21.47 21.88 21.14 21.19 21.8M
2022-07-06 21.31 21.42 20.02 20.86 21.7M
2022-07-05 22.55 22.55 21.02 21.14 21.4M
2022-07-04 22.26 22.87 22.18 22.75 8.9M
2022-07-01 22.18 22.45 21.55 22.07 14.6M
2022-06-30 21.87 22.29 21.51 21.96 31.3M
2022-06-29 22.87 23.34 21.95 22.43 20.4M
2022-06-28 23.43 23.51 22.38 22.62 22.2M
2022-06-27 21.78 22.82 21.78 22.63 17.9M
2022-06-24 20.92 21.80 20.44 21.50 20.3M
2022-06-23 21.39 21.84 20.24 20.44 25.9M
2022-06-22 21.50 21.91 21.19 21.24 24.2M
2022-06-21 23.36 23.73 22.63 22.69 16.0M
2022-06-20 22.86 23.80 21.64 22.80 30.4M
2022-06-17 24.96 25.08 22.78 23.00 38.7M
2022-06-15 25.97 26.26 24.88 25.22 14.7M
2022-06-14 26.35 26.78 25.34 25.60 16.0M
2022-06-13 26.46 26.69 25.36 25.99 17.1M
2022-06-10 26.84 27.37 26.63 27.06 13.7M
2022-06-09 27.71 28.06 26.98 27.18 16.1M
2022-06-08 27.29 28.01 27.18 27.76 11.8M
2022-06-07 26.84 27.53 26.77 27.27 9.1M
2022-06-06 28.06 28.20 26.92 27.02 10.6M
2022-06-03 28.60 28.71 27.75 27.77 13.9M
2022-06-02 27.85 28.89 27.79 28.65 15.2M
2022-06-01 27.87 28.59 27.60 28.11 14.9M
2022-05-31 28.83 29.06 27.66 27.95 25.3M
2022-05-30 28.98 29.43 28.06 28.22 15.7M
2022-05-27 27.81 28.84 27.81 28.67 17.8M
2022-05-26 27.57 28.44 27.51 27.94 16.7M
2022-05-25 27.06 27.62 26.88 27.43 10.0M
2022-05-24 25.80 27.20 25.67 27.15 20.3M
2022-05-23 25.71 26.34 25.70 26.13 15.6M
2022-05-20 25.27 25.71 24.91 25.44 27.4M
2022-05-19 24.91 25.49 24.30 24.83 19.9M
2022-05-18 26.51 26.82 24.60 25.14 24.3M
2022-05-17 27.42 27.57 26.24 26.48 20.4M
2022-05-16 27.07 27.26 26.79 27.02 13.1M
2022-05-13 26.66 27.64 26.31 27.05 18.1M
2022-05-12 25.07 26.16 24.78 26.10 16.4M
2022-05-11 24.89 26.01 24.86 25.45 15.3M
2022-05-10 24.41 24.88 24.12 24.23 9.6M
2022-05-09 25.84 26.35 24.07 24.18 22.2M
2022-05-06 26.36 26.91 26.15 26.46 11.9M
2022-05-05 27.55 27.73 26.21 26.51 17.1M
2022-05-04 26.07 27.45 25.87 27.29 21.4M
2022-05-03 25.09 25.85 24.61 25.79 13.0M
2022-05-02 26.36 26.62 24.88 25.11 21.9M
2022-04-29 26.51 28.06 26.49 26.66 44.4M
2022-04-28 26.45 26.55 24.51 26.24 41.0M
2022-04-27 25.34 25.62 25.03 25.55 14.7M
2022-04-26 24.66 25.46 24.50 25.27 21.1M
2022-04-25 23.56 24.86 23.34 24.66 17.3M
2022-04-22 25.09 25.45 24.16 24.44 18.7M
2022-04-20 24.69 25.80 24.00 25.66 20.3M
2022-04-19 24.50 25.23 24.40 24.62 10.6M
2022-04-18 24.95 25.16 24.49 24.80 11.3M
2022-04-14 24.05 24.90 23.79 24.86 13.3M
2022-04-13 24.04 24.42 23.56 24.30 15.5M
2022-04-12 23.83 24.25 23.66 23.71 11.2M
2022-04-11 22.90 23.85 22.86 23.31 11.7M
2022-04-08 23.48 23.76 22.72 23.54 13.0M
2022-04-07 23.61 23.69 23.13 23.52 17.1M
2022-04-06 24.04 24.21 23.01 23.51 43.3M
2022-04-05 24.51 24.93 23.96 24.01 11.9M
2022-04-04 24.81 24.90 24.23 24.32 11.3M
2022-04-01 24.06 24.50 23.71 24.45 17.8M
2022-03-31 24.57 25.33 23.77 23.77 27.0M
2022-03-30 25.63 25.86 25.02 25.04 12.8M
2022-03-29 24.46 25.36 24.11 25.20 21.8M
2022-03-28 24.32 25.20 23.88 24.99 18.4M
2022-03-25 25.70 25.91 24.76 25.19 25.9M
2022-03-24 27.16 27.55 25.78 26.07 16.2M
2022-03-23 26.83 27.86 26.75 27.30 22.6M
2022-03-22 26.19 26.52 25.79 26.52 12.5M
2022-03-21 26.46 26.70 26.07 26.13 13.2M
2022-03-18 24.95 25.87 24.54 25.87 17.7M
2022-03-17 23.79 25.01 23.54 25.01 24.6M
2022-03-16 23.99 24.39 22.79 23.12 21.8M
2022-03-15 22.86 23.76 22.21 23.67 22.2M
2022-03-14 24.21 24.83 23.19 23.52 22.5M
2022-03-11 25.74 26.22 24.46 24.87 22.6M
2022-03-10 27.03 27.27 25.33 25.78 27.7M
2022-03-09 27.72 27.86 25.43 26.10 49.4M
2022-03-08 27.78 29.64 26.92 27.90 43.0M
2022-03-07 28.79 28.95 26.67 27.55 32.9M
2022-03-04 28.52 28.70 27.68 28.20 23.7M
2022-03-03 28.44 28.95 27.14 28.46 31.3M
2022-03-02 28.00 28.75 27.38 28.15 31.8M
2022-02-25 24.85 26.00 24.66 25.82 102.4M
2022-02-24 25.69 26.19 24.56 24.86 28.4M
2022-02-23 24.64 25.63 24.55 24.89 21.8M
2022-02-22 26.10 26.22 24.36 24.54 27.0M
2022-02-21 24.56 25.46 24.44 25.27 13.3M
2022-02-18 24.62 24.83 24.29 24.38 12.9M
2022-02-17 25.11 25.34 24.65 24.89 21.6M
2022-02-16 26.51 26.63 25.00 25.24 25.4M
2022-02-15 25.72 26.08 25.35 25.75 25.8M
2022-02-14 25.80 26.50 25.52 26.50 22.8M
2022-02-11 25.21 26.10 24.94 25.80 27.0M
2022-02-10 24.79 25.52 24.72 24.75 29.3M
2022-02-09 23.95 24.95 23.95 24.50 14.3M
2022-02-08 23.74 23.95 23.30 23.87 15.1M
2022-02-07 24.33 24.80 23.95 24.17 15.9M
2022-02-04 23.15 24.41 23.08 24.41 30.6M
2022-02-03 22.90 23.15 22.21 22.74 15.2M
2022-02-02 23.94 24.42 22.58 23.03 18.3M
2022-02-01 23.89 23.94 23.16 23.74 15.3M
2022-01-31 23.95 24.02 23.38 23.92 18.1M
2022-01-28 23.85 24.27 23.25 23.84 16.7M
2022-01-27 24.00 24.46 23.38 23.81 23.6M
2022-01-26 24.60 24.90 23.45 23.59 22.5M
2022-01-25 23.12 24.09 22.95 23.88 22.3M
2022-01-24 23.49 23.75 22.90 23.17 21.4M
2022-01-21 23.60 23.92 23.12 23.60 26.2M
2022-01-20 23.80 24.35 23.41 24.20 20.7M
2022-01-19 24.34 24.57 23.72 23.99 20.7M
2022-01-18 23.04 24.07 23.00 23.92 30.7M
2022-01-17 22.90 23.34 22.44 22.82 13.8M
2022-01-14 22.27 23.05 22.06 22.90 22.4M
2022-01-13 21.18 22.61 21.18 22.02 24.6M
2022-01-12 21.25 21.64 20.99 21.36 21.9M
2022-01-11 20.21 21.35 20.21 21.20 19.6M
2022-01-10 19.56 20.45 19.22 20.14 17.1M
2022-01-07 19.08 20.28 18.84 19.82 23.7M
2022-01-06 19.01 19.44 18.68 18.96 25.2M
2022-01-05 20.60 20.64 18.49 18.49 34.4M
2022-01-04 20.51 20.85 20.03 20.72 16.4M
2022-01-03 20.66 21.17 20.29 20.29 14.3M