Prio S.A. (BVMF:PRIO3)
Brazil
· Delayed Price · Currency is BRL 39.26
-0.33 (-0.83%)
At close: Dec 5, 2025
Prio S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.54 | 40.15 | 38.92 | 39.26 | 39.26 | -0.83% | 9,130,500 |
| Dec 4, 2025 | 39.44 | 40.14 | 39.09 | 39.59 | 39.59 | 0.66% | 8,878,000 |
| Dec 3, 2025 | 37.96 | 39.34 | 37.96 | 39.33 | 39.33 | 4.66% | 11,462,600 |
| Dec 2, 2025 | 37.56 | 38.10 | 37.11 | 37.58 | 37.58 | 0.05% | 6,006,100 |
| Dec 1, 2025 | 37.45 | 37.85 | 37.18 | 37.56 | 37.56 | 0.94% | 4,916,200 |
| Nov 28, 2025 | 37.60 | 37.83 | 37.16 | 37.21 | 37.21 | -1.33% | 5,618,100 |
| Nov 27, 2025 | 37.85 | 37.96 | 37.36 | 37.71 | 37.71 | -0.74% | 4,959,900 |
| Nov 26, 2025 | 37.52 | 38.00 | 37.22 | 37.99 | 37.99 | 1.25% | 7,332,100 |
| Nov 25, 2025 | 38.20 | 38.30 | 37.40 | 37.52 | 37.52 | -2.65% | 8,658,500 |
| Nov 24, 2025 | 38.66 | 38.90 | 38.32 | 38.54 | 38.54 | -0.67% | 9,987,100 |
| Nov 21, 2025 | 39.00 | 39.27 | 38.41 | 38.80 | 38.80 | -1.55% | 11,520,100 |
| Nov 19, 2025 | 39.70 | 39.82 | 39.31 | 39.41 | 39.41 | -1.57% | 7,753,400 |
| Nov 18, 2025 | 39.60 | 40.42 | 39.50 | 40.04 | 40.04 | 0.48% | 6,485,800 |
| Nov 17, 2025 | 39.79 | 40.54 | 39.74 | 39.85 | 39.85 | 0.15% | 8,131,600 |
| Nov 14, 2025 | 40.00 | 40.74 | 39.68 | 39.79 | 39.79 | -0.10% | 7,308,100 |
| Nov 13, 2025 | 40.01 | 40.35 | 39.44 | 39.83 | 39.83 | -0.45% | 10,361,400 |
| Nov 12, 2025 | 40.42 | 40.50 | 39.25 | 40.01 | 40.01 | -0.72% | 10,812,200 |
| Nov 11, 2025 | 39.52 | 40.48 | 39.30 | 40.30 | 40.30 | 2.73% | 11,941,800 |
| Nov 10, 2025 | 39.16 | 39.37 | 38.81 | 39.23 | 39.23 | 0.98% | 8,183,000 |
| Nov 7, 2025 | 38.70 | 39.17 | 38.54 | 38.85 | 38.85 | 1.01% | 7,735,000 |
| Nov 6, 2025 | 38.05 | 38.87 | 37.81 | 38.46 | 38.46 | 1.72% | 10,371,600 |
| Nov 5, 2025 | 36.35 | 38.05 | 36.23 | 37.81 | 37.81 | 2.88% | 13,099,700 |
| Nov 4, 2025 | 36.18 | 36.80 | 36.08 | 36.75 | 36.75 | 0.85% | 6,146,600 |
| Nov 3, 2025 | 36.10 | 37.02 | 35.87 | 36.44 | 36.44 | 1.14% | 12,807,500 |
| Oct 31, 2025 | 35.99 | 36.03 | 35.65 | 36.03 | 36.03 | 0.73% | 7,224,000 |
| Oct 30, 2025 | 35.69 | 36.08 | 35.57 | 35.77 | 35.77 | -0.64% | 5,309,100 |
| Oct 29, 2025 | 36.65 | 36.67 | 35.88 | 36.00 | 36.00 | -1.18% | 7,701,800 |
| Oct 28, 2025 | 36.79 | 36.79 | 36.20 | 36.43 | 36.43 | -1.54% | 6,998,600 |
| Oct 27, 2025 | 37.25 | 37.26 | 36.73 | 37.00 | 37.00 | -0.13% | 4,359,200 |
| Oct 24, 2025 | 37.00 | 37.26 | 36.80 | 37.05 | 37.05 | 0.52% | 5,335,300 |
| Oct 23, 2025 | 37.12 | 37.38 | 36.61 | 36.86 | 36.86 | 1.80% | 8,101,700 |
| Oct 22, 2025 | 35.46 | 36.35 | 35.29 | 36.21 | 36.21 | 3.02% | 8,883,900 |
| Oct 21, 2025 | 35.65 | 35.79 | 34.79 | 35.15 | 35.15 | -0.73% | 8,038,200 |
| Oct 20, 2025 | 35.90 | 35.90 | 35.26 | 35.41 | 35.41 | -1.97% | 6,565,900 |
| Oct 17, 2025 | 35.15 | 36.38 | 34.56 | 36.12 | 36.12 | 5.61% | 28,018,700 |
| Oct 16, 2025 | 34.63 | 34.86 | 34.18 | 34.20 | 34.20 | -1.16% | 8,956,300 |
| Oct 15, 2025 | 35.33 | 35.73 | 34.53 | 34.60 | 34.60 | -2.04% | 12,765,700 |
| Oct 14, 2025 | 36.00 | 36.05 | 35.13 | 35.32 | 35.32 | -2.70% | 10,762,400 |
| Oct 13, 2025 | 36.49 | 36.49 | 36.25 | 36.30 | 36.30 | 0.78% | 5,337,500 |
| Oct 10, 2025 | 36.97 | 37.04 | 35.93 | 36.02 | 36.02 | -3.38% | 10,110,100 |
| Oct 9, 2025 | 37.65 | 37.75 | 37.18 | 37.28 | 37.28 | -0.96% | 6,387,300 |
| Oct 8, 2025 | 37.99 | 38.00 | 37.47 | 37.64 | 37.64 | -0.24% | 3,985,300 |
| Oct 7, 2025 | 37.60 | 37.83 | 37.16 | 37.73 | 37.73 | -0.47% | 5,558,000 |
| Oct 6, 2025 | 38.41 | 38.55 | 37.85 | 37.91 | 37.91 | -0.86% | 3,455,000 |
| Oct 3, 2025 | 38.26 | 38.45 | 38.07 | 38.24 | 38.24 | -0.16% | 2,845,500 |
| Oct 2, 2025 | 38.21 | 38.54 | 38.07 | 38.30 | 38.30 | -0.23% | 4,552,700 |
| Oct 1, 2025 | 38.10 | 38.39 | 37.68 | 38.39 | 38.39 | 0.68% | 6,599,000 |
| Sep 30, 2025 | 38.56 | 38.79 | 37.97 | 38.13 | 38.13 | -2.00% | 8,034,900 |
| Sep 29, 2025 | 39.15 | 39.45 | 38.80 | 38.91 | 38.91 | -0.84% | 7,755,300 |
| Sep 26, 2025 | 39.04 | 39.59 | 38.86 | 39.24 | 39.24 | 0.23% | 5,846,800 |
| Sep 25, 2025 | 38.75 | 39.33 | 38.67 | 39.15 | 39.15 | 0.62% | 7,387,300 |
| Sep 24, 2025 | 38.85 | 39.01 | 38.30 | 38.91 | 38.91 | 0.86% | 5,616,600 |
| Sep 23, 2025 | 38.50 | 39.05 | 38.35 | 38.58 | 38.58 | 1.05% | 5,952,900 |
| Sep 22, 2025 | 37.88 | 38.39 | 37.69 | 38.18 | 38.18 | 0.32% | 4,482,900 |
| Sep 19, 2025 | 38.83 | 38.96 | 38.06 | 38.06 | 38.06 | -2.13% | 8,082,800 |
| Sep 18, 2025 | 38.23 | 38.92 | 38.11 | 38.89 | 38.89 | 1.70% | 7,332,800 |
| Sep 17, 2025 | 38.47 | 38.76 | 38.12 | 38.24 | 38.24 | -0.60% | 5,845,000 |
| Sep 16, 2025 | 39.04 | 39.05 | 38.44 | 38.47 | 38.47 | 1.32% | 8,087,000 |
| Sep 15, 2025 | 38.01 | 38.54 | 37.91 | 37.97 | 37.97 | -0.47% | 5,465,200 |
| Sep 12, 2025 | 38.30 | 39.00 | 37.82 | 38.15 | 38.15 | 0.63% | 9,712,800 |
| Sep 11, 2025 | 37.41 | 37.91 | 37.34 | 37.91 | 37.91 | 0.74% | 5,589,500 |
| Sep 10, 2025 | 37.18 | 37.95 | 37.18 | 37.63 | 37.63 | 1.46% | 6,110,200 |
| Sep 9, 2025 | 36.90 | 37.37 | 36.83 | 37.09 | 37.09 | 1.37% | 4,803,800 |
| Sep 8, 2025 | 37.04 | 37.18 | 36.42 | 36.59 | 36.59 | 0.11% | 5,373,700 |
| Sep 5, 2025 | 37.34 | 37.43 | 36.33 | 36.55 | 36.55 | -2.06% | 9,201,200 |
| Sep 4, 2025 | 37.27 | 37.64 | 37.06 | 37.32 | 37.32 | -0.51% | 6,877,500 |
| Sep 3, 2025 | 37.66 | 37.82 | 37.28 | 37.51 | 37.51 | -1.26% | 7,765,600 |
| Sep 2, 2025 | 37.86 | 38.20 | 37.75 | 37.99 | 37.99 | 0.05% | 4,408,300 |
| Sep 1, 2025 | 38.08 | 38.40 | 37.60 | 37.97 | 37.97 | 0.26% | 6,204,500 |
| Aug 29, 2025 | 38.59 | 38.68 | 37.61 | 37.87 | 37.87 | -1.84% | 8,119,400 |
| Aug 28, 2025 | 38.37 | 39.10 | 38.15 | 38.58 | 38.58 | 0.60% | 5,803,800 |
| Aug 27, 2025 | 37.73 | 38.64 | 37.48 | 38.35 | 38.35 | 1.64% | 8,429,300 |
| Aug 26, 2025 | 37.98 | 38.13 | 37.24 | 37.73 | 37.73 | -1.18% | 9,658,300 |
| Aug 25, 2025 | 38.15 | 38.48 | 38.08 | 38.18 | 38.18 | 0.34% | 5,755,500 |
| Aug 22, 2025 | 37.83 | 38.34 | 37.63 | 38.05 | 38.05 | 1.47% | 7,071,400 |
| Aug 21, 2025 | 37.25 | 38.10 | 37.09 | 37.50 | 37.50 | 0.54% | 6,371,100 |
| Aug 20, 2025 | 37.02 | 37.67 | 36.95 | 37.30 | 37.30 | 1.22% | 6,008,700 |
| Aug 19, 2025 | 37.28 | 37.30 | 36.36 | 36.85 | 36.85 | -1.97% | 10,399,000 |
| Aug 18, 2025 | 36.60 | 37.83 | 36.15 | 37.59 | 37.59 | -3.14% | 34,672,900 |
| Aug 15, 2025 | 38.51 | 38.85 | 38.41 | 38.81 | 38.81 | 0.03% | 6,083,300 |
| Aug 14, 2025 | 38.61 | 39.15 | 38.54 | 38.80 | 38.80 | -0.18% | 4,211,000 |
| Aug 13, 2025 | 39.27 | 39.44 | 38.56 | 38.87 | 38.87 | -1.02% | 8,607,600 |
| Aug 12, 2025 | 39.21 | 39.87 | 39.10 | 39.27 | 39.27 | 0.36% | 4,438,800 |
| Aug 11, 2025 | 39.50 | 39.67 | 39.03 | 39.13 | 39.13 | -1.04% | 3,691,700 |
| Aug 8, 2025 | 39.70 | 40.15 | 39.00 | 39.54 | 39.54 | -0.28% | 9,281,100 |
| Aug 7, 2025 | 39.90 | 40.30 | 39.65 | 39.65 | 39.65 | -0.35% | 8,950,300 |
| Aug 6, 2025 | 40.83 | 41.04 | 39.64 | 39.79 | 39.79 | -2.04% | 11,307,800 |
| Aug 5, 2025 | 40.27 | 41.09 | 39.79 | 40.62 | 40.62 | 0.35% | 6,236,800 |
| Aug 4, 2025 | 40.74 | 40.96 | 40.07 | 40.48 | 40.48 | -1.24% | 7,700,700 |
| Aug 1, 2025 | 42.54 | 42.75 | 40.92 | 40.99 | 40.99 | -2.84% | 11,255,100 |
| Jul 31, 2025 | 42.40 | 42.70 | 41.86 | 42.19 | 42.19 | -1.24% | 5,758,400 |
| Jul 30, 2025 | 41.80 | 43.00 | 41.60 | 42.72 | 42.72 | 1.79% | 5,845,100 |
| Jul 29, 2025 | 41.49 | 42.44 | 41.38 | 41.97 | 41.97 | 1.18% | 6,280,500 |
| Jul 28, 2025 | 42.16 | 42.43 | 41.19 | 41.48 | 41.48 | -1.00% | 5,704,200 |
| Jul 25, 2025 | 42.39 | 42.60 | 41.75 | 41.90 | 41.90 | -0.95% | 4,854,200 |
| Jul 24, 2025 | 42.46 | 42.73 | 42.16 | 42.30 | 42.30 | -0.40% | 4,052,200 |
| Jul 23, 2025 | 42.30 | 43.28 | 42.25 | 42.47 | 42.47 | -0.26% | 6,705,400 |
| Jul 22, 2025 | 42.81 | 43.02 | 42.46 | 42.58 | 42.58 | -0.42% | 5,556,800 |
| Jul 21, 2025 | 43.29 | 43.30 | 42.71 | 42.76 | 42.76 | -1.22% | 4,983,300 |
| Jul 18, 2025 | 43.30 | 43.83 | 42.60 | 43.29 | 43.29 | -0.02% | 12,777,800 |