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
2023-12-28 45.82 46.05 45.32 46.05 7.9M
2023-12-27 45.92 46.70 45.68 45.94 6.6M
2023-12-26 45.69 46.38 45.54 45.92 7.6M
2023-12-22 45.34 45.74 45.11 45.37 6.3M
2023-12-21 45.75 45.80 44.84 45.16 8.1M
2023-12-20 46.96 46.96 45.32 45.54 7.0M
2023-12-19 46.40 46.96 46.12 46.71 4.2M
2023-12-18 46.14 47.39 45.95 46.10 10.3M
2023-12-15 47.82 47.85 46.12 46.25 26.7M
2023-12-14 46.25 47.40 45.97 47.28 13.7M
2023-12-13 43.93 45.69 43.85 45.23 10.8M
2023-12-12 44.58 44.60 43.39 43.73 12.4M
2023-12-11 44.48 44.72 43.92 44.61 6.1M
2023-12-08 42.93 44.72 42.18 44.48 16.7M
2023-12-07 41.74 42.56 41.54 42.35 12.0M
2023-12-06 42.73 42.73 41.08 41.37 21.4M
2023-12-05 44.13 44.37 42.73 43.09 13.3M
2023-12-04 44.23 44.49 43.67 44.15 11.5M
2023-12-01 46.01 46.01 44.20 44.50 14.4M
2023-11-30 46.18 47.57 45.51 45.86 22.2M
2023-11-29 46.54 46.63 45.55 45.84 9.1M
2023-11-28 46.30 46.46 45.36 46.02 10.0M
2023-11-27 46.85 47.26 45.54 46.15 8.4M
2023-11-24 47.05 47.74 46.83 47.13 5.1M
2023-11-23 46.94 47.26 46.78 47.16 3.7M
2023-11-22 46.92 47.19 46.25 47.16 9.9M
2023-11-21 47.07 48.08 46.61 47.90 6.4M
2023-11-20 46.91 48.46 46.76 47.45 10.5M
2023-11-17 45.82 46.82 45.63 46.41 14.5M
2023-11-16 46.43 46.76 44.49 45.26 20.7M
2023-11-14 46.38 47.26 46.08 46.92 10.6M
2023-11-13 46.26 46.85 46.14 46.23 5.3M
2023-11-10 44.96 46.83 44.96 46.40 10.1M
2023-11-09 45.67 46.18 44.66 44.66 8.1M
2023-11-08 46.43 46.66 45.19 45.41 13.1M
2023-11-07 47.35 47.45 46.56 46.75 11.6M
2023-11-06 48.42 48.57 47.69 47.93 4.9M
2023-11-03 49.12 49.32 47.75 48.12 8.6M
2023-11-01 48.72 48.96 47.92 47.99 13.0M
2023-10-31 46.48 47.62 46.43 47.62 8.3M
2023-10-30 47.62 47.92 46.13 46.29 7.4M
2023-10-27 47.71 48.03 47.18 47.69 9.5M
2023-10-26 47.70 48.06 47.26 47.92 6.4M
2023-10-25 48.92 48.92 47.79 48.28 6.9M
2023-10-24 49.19 49.70 48.43 48.77 9.2M
2023-10-23 49.31 49.79 48.72 48.76 9.7M
2023-10-20 49.96 50.14 49.09 49.62 9.6M
2023-10-19 49.42 50.14 49.22 49.95 8.3M
2023-10-18 50.55 51.27 50.03 50.12 13.6M
2023-10-17 49.72 50.39 49.35 50.12 10.6M
2023-10-16 50.14 50.36 48.88 49.72 7.8M
2023-10-13 48.92 50.17 48.39 49.92 15.6M
2023-10-11 48.02 48.15 47.09 47.52 10.7M
2023-10-10 48.12 48.40 47.59 48.17 8.6M
2023-10-09 46.01 48.66 46.01 48.37 21.9M
2023-10-06 43.18 44.79 43.07 44.47 7.2M
2023-10-05 43.80 44.02 43.13 43.64 7.9M
2023-10-04 44.73 44.92 43.61 43.83 12.2M
2023-10-03 45.20 45.48 44.39 45.10 10.5M
2023-10-02 47.04 47.22 45.15 45.33 10.3M
2023-09-29 47.67 47.77 45.19 46.97 14.7M
2023-09-28 48.22 48.44 47.05 47.16 9.5M
2023-09-27 47.68 48.39 47.52 48.22 8.4M
2023-09-26 46.79 47.02 46.03 46.86 5.5M
2023-09-25 46.58 47.09 46.35 46.91 4.2M
2023-09-22 46.93 47.28 46.14 46.69 6.6M
2023-09-21 48.23 48.41 45.95 46.37 14.2M
2023-09-20 48.52 49.45 48.35 48.63 6.3M
2023-09-19 48.41 48.86 48.23 48.63 7.7M
2023-09-18 49.62 49.75 47.74 48.08 6.4M
2023-09-15 49.37 49.60 48.53 49.32 10.5M
2023-09-14 48.72 49.32 48.55 49.17 8.5M
2023-09-13 48.23 48.75 47.86 48.12 8.1M
2023-09-12 48.17 48.63 47.77 48.03 5.1M
2023-09-11 47.40 48.26 46.75 47.63 6.6M
2023-09-09 47.48 47.48 47.48 47.48 0.0M
2023-09-08 46.51 47.46 46.29 47.41 6.4M
2023-09-06 47.42 47.72 46.66 46.72 6.1M
2023-09-05 46.32 48.05 46.19 47.41 9.1M
2023-09-04 46.73 46.95 46.34 46.54 3.5M
2023-09-01 46.92 47.42 46.14 46.88 7.2M
2023-08-31 45.94 47.22 45.64 46.35 12.8M
2023-08-30 45.90 46.06 45.37 45.74 4.7M
2023-08-29 46.93 47.10 45.56 45.78 8.5M
2023-08-28 46.34 46.73 46.13 46.62 4.8M
2023-08-25 46.39 46.81 45.55 46.32 5.7M
2023-08-24 45.83 46.42 45.33 45.99 4.8M
2023-08-23 44.72 46.11 44.03 45.78 9.8M
2023-08-22 44.74 45.39 44.58 45.03 5.4M
2023-08-21 45.43 46.03 44.25 44.68 7.6M
2023-08-18 44.93 45.38 44.45 45.10 6.4M
2023-08-17 46.67 46.92 45.07 45.31 8.2M
2023-08-16 46.99 47.47 45.75 45.91 9.4M
2023-08-15 47.82 47.92 45.84 46.75 14.0M
2023-08-14 48.26 48.56 47.67 48.51 6.0M
2023-08-11 47.70 48.57 47.59 48.28 14.7M
2023-08-10 48.12 48.47 46.89 47.30 6.3M
2023-08-09 48.28 48.55 47.60 48.04 5.8M
2023-08-08 46.93 47.89 46.57 47.78 5.5M
2023-08-07 47.42 48.12 46.85 47.73 6.8M
2023-08-04 46.83 48.98 46.83 47.49 11.8M
2023-08-03 46.23 47.32 46.15 47.08 12.1M
2023-08-02 45.82 45.88 44.68 45.18 8.6M
2023-08-01 45.20 46.09 44.86 45.73 7.0M
2023-07-31 45.73 46.49 45.13 45.55 6.6M
2023-07-28 45.29 45.82 44.63 45.09 5.6M
2023-07-27 46.00 46.39 44.83 45.02 5.3M
2023-07-26 44.37 45.60 44.01 45.52 17.2M
2023-07-25 46.14 46.41 44.75 44.89 12.3M
2023-07-24 45.51 46.10 45.19 46.10 7.8M
2023-07-21 44.54 45.43 44.41 45.10 12.9M
2023-07-20 44.33 44.47 43.98 44.13 7.2M
2023-07-19 43.29 44.12 43.15 44.07 13.2M
2023-07-18 42.93 43.49 42.24 43.11 12.5M
2023-07-17 40.90 42.03 40.58 41.92 7.3M
2023-07-14 42.66 42.98 41.11 41.45 14.4M
2023-07-13 41.53 43.33 41.53 42.82 16.3M
2023-07-12 40.99 41.73 40.68 41.48 14.3M
2023-07-11 39.65 40.94 39.04 40.64 13.9M
2023-07-10 39.21 39.84 39.15 39.43 7.0M
2023-07-07 38.04 39.65 38.04 39.29 10.6M
2023-07-06 38.39 38.72 37.83 38.09 6.9M
2023-07-05 38.55 39.12 38.45 38.56 10.3M
2023-07-04 37.70 38.47 37.69 37.98 9.2M
2023-07-03 37.39 38.60 37.34 37.36 14.3M
2023-06-30 36.44 37.68 36.44 37.02 11.7M
2023-06-29 36.14 36.44 35.90 36.23 5.3M
2023-06-28 35.70 36.46 35.57 36.08 6.9M
2023-06-27 36.94 36.99 35.09 35.74 19.6M
2023-06-26 38.15 38.49 36.98 36.98 12.6M
2023-06-23 37.90 38.21 37.17 38.15 9.9M
2023-06-22 37.95 38.31 37.37 38.24 11.5M
2023-06-21 36.09 38.71 35.99 38.61 21.0M
2023-06-20 35.89 36.16 34.99 36.10 8.7M
2023-06-19 36.28 36.39 35.63 36.00 6.1M
2023-06-16 35.50 36.31 35.10 36.21 13.6M
2023-06-15 35.34 35.69 35.11 35.54 6.6M
2023-06-14 34.44 35.34 34.22 35.34 15.7M
2023-06-13 33.56 34.38 33.36 34.29 13.9M
2023-06-12 34.35 34.35 32.86 33.09 18.7M
2023-06-09 34.91 35.14 34.21 34.43 12.1M
2023-06-07 34.55 35.07 34.23 34.73 21.8M
2023-06-06 34.84 34.90 33.97 34.23 21.9M
2023-06-05 35.85 35.86 34.63 35.29 7.5M
2023-06-02 34.84 35.45 34.77 35.26 11.5M
2023-06-01 34.24 34.49 33.63 34.12 14.3M
2023-05-31 33.50 34.22 33.30 34.14 15.1M
2023-05-30 35.09 35.35 33.53 34.08 20.3M
2023-05-29 35.21 35.48 34.99 35.06 8.9M
2023-05-26 36.03 36.28 35.12 35.29 8.8M
2023-05-25 36.19 36.29 35.15 35.57 34.4M
2023-05-24 36.15 36.74 35.77 35.89 12.0M
2023-05-23 36.34 36.69 35.96 36.10 9.0M
2023-05-22 36.92 37.26 35.92 36.13 10.0M
2023-05-19 36.92 37.28 36.51 36.91 14.3M
2023-05-18 36.35 36.43 35.55 36.29 11.1M
2023-05-17 34.83 36.44 34.73 36.44 17.1M
2023-05-16 34.45 35.03 34.22 34.45 7.9M
2023-05-15 34.55 34.91 34.36 34.42 5.0M
2023-05-12 34.56 35.08 34.25 34.45 6.3M
2023-05-11 34.39 35.00 33.89 34.76 10.6M
2023-05-10 34.64 34.77 34.07 34.59 5.7M
2023-05-09 34.42 34.89 33.68 34.55 8.9M
2023-05-08 34.76 35.11 34.37 34.46 13.6M
2023-05-06 34.33 34.33 34.33 34.33 0.0M
2023-05-05 33.47 34.31 33.37 34.24 14.1M
2023-05-04 34.35 34.57 32.30 32.65 25.1M
2023-05-03 33.52 34.33 32.96 34.05 10.9M
2023-05-02 34.50 34.55 32.81 33.47 9.3M
2023-04-28 33.59 35.01 33.46 34.69 9.1M
2023-04-27 33.75 33.82 33.11 33.59 10.8M
2023-04-26 34.81 35.14 33.34 33.45 10.9M
2023-04-25 35.14 35.59 34.31 34.59 9.6M
2023-04-24 34.05 35.28 33.95 34.97 10.1M
2023-04-20 34.00 34.58 33.77 33.95 8.3M
2023-04-19 34.80 34.94 33.71 34.25 17.3M
2023-04-18 36.24 36.24 34.99 35.24 15.1M
2023-04-17 36.58 36.74 35.87 36.09 9.8M
2023-04-14 36.36 36.92 36.05 36.62 7.3M
2023-04-13 36.44 37.12 36.34 36.45 11.8M
2023-04-12 35.94 37.03 35.86 36.37 12.3M
2023-04-11 35.14 35.79 34.78 35.67 13.5M
2023-04-10 34.85 35.16 34.55 34.86 6.7M
2023-04-06 33.79 35.07 33.62 34.80 18.9M
2023-04-05 33.45 33.84 32.42 33.45 15.7M
2023-04-04 34.25 34.48 32.81 33.80 35.1M
2023-04-03 32.55 33.19 32.10 32.35 21.6M
2023-03-31 32.37 32.45 31.11 31.14 10.9M
2023-03-30 32.43 32.75 31.97 32.30 7.0M
2023-03-29 32.20 32.69 31.16 31.89 9.3M
2023-03-28 31.59 32.15 31.09 31.83 11.2M
2023-03-27 30.98 31.77 30.59 31.57 10.3M
2023-03-24 29.59 30.39 28.96 30.23 11.9M
2023-03-23 31.48 31.68 29.30 29.88 13.1M
2023-03-22 31.81 32.14 31.05 31.30 9.6M
2023-03-21 31.11 31.84 31.00 31.67 9.9M
2023-03-20 31.25 31.68 30.63 30.94 8.1M
2023-03-17 31.42 31.78 31.00 31.32 16.4M
2023-03-16 31.14 31.94 30.45 31.65 26.0M
2023-03-15 31.75 31.75 30.21 31.10 16.9M
2023-03-14 31.65 32.83 31.62 32.16 12.9M
2023-03-13 32.01 32.66 31.40 31.72 20.3M
2023-03-10 33.09 33.45 32.75 33.16 17.3M
2023-03-09 34.33 34.48 33.25 33.38 16.0M
2023-03-08 33.54 34.89 33.23 34.42 14.7M
2023-03-07 34.57 34.73 32.57 33.54 15.4M
2023-03-06 34.55 34.88 33.64 34.57 10.0M
2023-03-03 34.18 35.06 33.77 34.65 15.5M
2023-03-02 33.60 35.27 33.45 33.91 30.4M
2023-03-01 33.22 33.91 31.39 33.33 42.6M
2023-02-28 36.88 37.20 33.65 33.65 43.3M
2023-02-27 37.54 37.91 36.79 36.99 11.2M
2023-02-24 37.73 38.19 37.05 37.54 7.2M
2023-02-23 37.68 38.63 36.94 37.41 13.7M
2023-02-22 37.62 37.62 36.51 37.54 8.9M
2023-02-17 39.63 39.90 37.92 38.15 14.4M
2023-02-16 40.30 40.95 39.86 40.19 8.1M
2023-02-15 40.55 41.21 40.19 40.83 8.6M
2023-02-14 41.73 41.90 40.34 40.79 10.4M
2023-02-13 42.53 42.83 41.67 41.97 7.6M
2023-02-10 42.23 43.10 42.09 42.68 9.8M
2023-02-09 42.47 42.57 41.67 41.89 7.0M
2023-02-08 41.73 42.50 41.37 42.48 8.0M
2023-02-07 41.58 41.80 40.83 41.56 8.1M
2023-02-06 40.13 41.32 40.06 41.13 8.9M
2023-02-03 40.24 41.34 39.59 40.11 9.0M
2023-02-02 40.63 41.69 39.50 39.99 8.6M
2023-02-01 42.16 42.32 40.49 41.03 11.2M
2023-01-31 41.22 42.63 40.89 42.03 8.6M
2023-01-30 41.78 41.94 40.95 41.43 5.9M
2023-01-27 42.86 43.72 41.54 41.72 10.6M
2023-01-26 42.18 42.87 42.01 42.27 9.8M
2023-01-25 40.91 42.24 40.29 41.85 7.7M
2023-01-24 41.52 41.86 40.21 40.96 11.2M
2023-01-23 41.24 42.76 40.90 41.49 15.4M
2023-01-20 40.25 41.42 39.47 41.03 12.9M
2023-01-19 38.76 40.48 38.46 40.46 10.5M
2023-01-18 39.15 39.72 38.86 38.91 9.9M
2023-01-17 39.21 39.79 37.58 38.68 11.9M
2023-01-16 38.71 39.29 38.62 39.01 4.6M
2023-01-13 39.64 39.69 38.54 38.99 6.6M
2023-01-12 38.97 39.74 38.77 39.69 8.6M
2023-01-11 36.46 38.96 36.38 38.96 18.6M
2023-01-10 36.24 36.31 35.31 36.15 6.2M
2023-01-09 35.78 36.59 35.57 35.95 8.4M
2023-01-06 34.16 35.35 33.85 35.12 9.9M
2023-01-05 34.73 35.23 34.08 34.91 8.8M
2023-01-04 33.85 34.69 33.05 34.04 10.9M
2023-01-03 36.44 36.75 34.20 34.25 12.9M
2023-01-02 36.82 37.60 36.39 36.70 6.6M