Prio S.A. (BVMF:PRIO3)
Brazil
· Delayed Price · Currency is BRL 54.66
-0.46 (-0.83%)
Mar 4, 2026, 12:56 PM GMT-3
Prio S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 55.57 | 55.57 | 54.55 | 54.86 | - | -0.47% | 833,800 |
| Mar 3, 2026 | 58.60 | 58.90 | 54.72 | 55.12 | 55.12 | -3.77% | 24,747,300 |
| Mar 2, 2026 | 57.70 | 58.13 | 56.62 | 57.28 | 57.28 | 5.12% | 29,969,500 |
| Feb 27, 2026 | 52.75 | 54.49 | 52.13 | 54.49 | 54.49 | 4.11% | 19,088,600 |
| Feb 26, 2026 | 53.10 | 53.57 | 52.34 | 52.34 | 52.34 | -2.41% | 11,572,300 |
| Feb 25, 2026 | 54.98 | 55.04 | 53.00 | 53.63 | 53.63 | -1.92% | 7,089,200 |
| Feb 24, 2026 | 54.00 | 54.89 | 53.70 | 54.68 | 54.68 | 1.77% | 9,918,000 |
| Feb 23, 2026 | 54.81 | 55.89 | 53.24 | 53.73 | 53.73 | -2.34% | 10,312,200 |
| Feb 20, 2026 | 54.93 | 55.02 | 54.15 | 55.02 | 55.02 | 0.16% | 9,428,900 |
| Feb 19, 2026 | 54.02 | 56.05 | 53.70 | 54.93 | 54.93 | 2.14% | 14,243,600 |
| Feb 18, 2026 | 53.15 | 53.80 | 53.04 | 53.78 | 53.78 | 2.32% | 8,114,300 |
| Feb 13, 2026 | 51.60 | 52.80 | 51.45 | 52.56 | 52.56 | 0.63% | 5,158,200 |
| Feb 12, 2026 | 53.26 | 53.83 | 51.70 | 52.23 | 52.23 | -2.56% | 18,884,200 |
| Feb 11, 2026 | 51.99 | 54.00 | 51.80 | 53.60 | 53.60 | 4.14% | 14,833,000 |
| Feb 10, 2026 | 50.88 | 51.59 | 50.80 | 51.47 | 51.47 | 0.82% | 5,090,600 |
| Feb 9, 2026 | 50.73 | 51.50 | 50.21 | 51.05 | 51.05 | 0.83% | 7,333,000 |
| Feb 6, 2026 | 49.08 | 50.76 | 48.67 | 50.63 | 50.63 | 3.01% | 8,009,800 |
| Feb 5, 2026 | 50.14 | 50.44 | 48.77 | 49.15 | 49.15 | -2.19% | 11,831,500 |
| Feb 4, 2026 | 51.46 | 51.46 | 50.01 | 50.25 | 50.25 | -2.43% | 12,570,600 |
| Feb 3, 2026 | 50.99 | 52.66 | 50.99 | 51.50 | 51.50 | 1.22% | 8,827,300 |
| Feb 2, 2026 | 49.68 | 51.08 | 49.36 | 50.88 | 50.88 | -0.22% | 14,347,500 |
| Jan 30, 2026 | 50.99 | 51.51 | 50.42 | 50.99 | 50.99 | -1.01% | 10,511,300 |
| Jan 29, 2026 | 51.15 | 51.98 | 50.70 | 51.51 | 51.51 | 2.00% | 18,187,800 |
| Jan 28, 2026 | 49.09 | 50.72 | 49.09 | 50.50 | 50.50 | 3.04% | 14,580,800 |
| Jan 27, 2026 | 48.80 | 49.64 | 48.51 | 49.01 | 49.01 | 1.05% | 12,796,800 |
| Jan 26, 2026 | 48.56 | 48.83 | 47.40 | 48.50 | 48.50 | -0.04% | 9,296,100 |
| Jan 23, 2026 | 47.05 | 48.99 | 47.05 | 48.52 | 48.52 | 4.91% | 16,514,400 |
| Jan 22, 2026 | 46.74 | 47.08 | 46.07 | 46.25 | 46.25 | -1.34% | 16,034,600 |
| Jan 21, 2026 | 45.91 | 47.16 | 45.34 | 46.88 | 46.88 | 3.24% | 15,136,900 |
| Jan 20, 2026 | 44.93 | 45.78 | 44.54 | 45.41 | 45.41 | 1.07% | 10,324,400 |
| Jan 19, 2026 | 43.85 | 45.12 | 43.81 | 44.93 | 44.93 | 1.72% | 6,223,200 |
| Jan 16, 2026 | 43.81 | 44.69 | 43.81 | 44.17 | 44.17 | 0.89% | 15,880,600 |
| Jan 15, 2026 | 43.36 | 43.95 | 42.97 | 43.78 | 43.78 | -0.66% | 9,288,600 |
| Jan 14, 2026 | 43.12 | 44.83 | 42.76 | 44.07 | 44.07 | 2.97% | 13,991,100 |
| Jan 13, 2026 | 43.34 | 43.77 | 42.80 | 42.80 | 42.80 | -1.02% | 14,259,600 |
| Jan 12, 2026 | 42.57 | 43.44 | 42.32 | 43.24 | 43.24 | 1.31% | 5,905,600 |
| Jan 9, 2026 | 41.71 | 43.07 | 41.52 | 42.68 | 42.68 | 2.03% | 10,072,400 |
| Jan 8, 2026 | 41.13 | 41.93 | 40.75 | 41.83 | 41.83 | 1.85% | 12,723,300 |
| Jan 7, 2026 | 40.65 | 41.40 | 40.19 | 41.07 | 41.07 | 0.61% | 10,893,600 |
| Jan 6, 2026 | 41.56 | 42.06 | 40.67 | 40.82 | 40.82 | -0.80% | 8,455,000 |
| Jan 5, 2026 | 41.61 | 41.89 | 40.59 | 41.15 | 41.15 | -1.46% | 9,298,900 |
| Jan 2, 2026 | 41.42 | 41.84 | 40.89 | 41.76 | 41.76 | 0.82% | 7,564,000 |
| Dec 30, 2025 | 41.25 | 41.58 | 40.90 | 41.42 | 41.42 | 0.68% | 4,692,600 |
| Dec 29, 2025 | 41.06 | 41.50 | 40.62 | 41.14 | 41.14 | 1.33% | 7,847,500 |
| Dec 26, 2025 | 40.16 | 40.60 | 39.74 | 40.60 | 40.60 | 0.45% | 4,900,700 |
| Dec 23, 2025 | 39.50 | 40.45 | 39.38 | 40.42 | 40.42 | 2.56% | 8,875,000 |
| Dec 22, 2025 | 38.55 | 39.79 | 38.55 | 39.41 | 39.41 | 3.14% | 17,065,300 |
| Dec 19, 2025 | 38.60 | 38.96 | 38.21 | 38.21 | 38.21 | -0.88% | 8,878,500 |
| Dec 18, 2025 | 38.81 | 39.54 | 38.47 | 38.55 | 38.55 | -0.05% | 7,811,400 |
| Dec 17, 2025 | 38.89 | 39.28 | 38.42 | 38.57 | 38.57 | 0.05% | 10,746,700 |
| Dec 16, 2025 | 39.05 | 39.05 | 38.10 | 38.55 | 38.55 | -2.41% | 7,934,200 |
| Dec 15, 2025 | 39.50 | 39.75 | 39.27 | 39.50 | 39.50 | 0.23% | 4,717,300 |
| Dec 12, 2025 | 38.95 | 39.52 | 38.81 | 39.41 | 39.41 | 1.23% | 3,909,600 |
| Dec 11, 2025 | 39.41 | 39.53 | 38.59 | 38.93 | 38.93 | -1.69% | 6,171,000 |
| Dec 10, 2025 | 39.84 | 40.05 | 39.34 | 39.60 | 39.60 | -0.50% | 4,371,000 |
| Dec 9, 2025 | 39.35 | 39.93 | 39.19 | 39.80 | 39.80 | 1.14% | 5,983,700 |
| Dec 8, 2025 | 39.33 | 39.85 | 39.17 | 39.35 | 39.35 | 0.23% | 8,654,300 |
| 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 |