Skip to main content
Priner Serviços Industriais S.A. (BVMF:PRNR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.87
+0.02 (0.12%)
At close: Dec 4, 2025

BVMF:PRNR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8716.8916.0216.1616.16-4.21%554,600
Dec 4, 202516.8616.9716.2616.8716.870.12%456,100
Dec 3, 202516.7916.8816.5116.8516.850.54%356,500
Dec 2, 202516.5916.7616.4616.7616.760.96%210,600
Dec 1, 202516.3916.8416.1916.6016.601.28%659,900
Nov 28, 202515.5616.4015.4916.3916.395.81%543,000
Nov 27, 202515.4915.5715.4015.4915.49-125,300
Nov 26, 202515.3515.5415.2415.4915.491.37%484,100
Nov 25, 202515.2915.4515.1515.2815.28-0.07%187,100
Nov 24, 202515.3815.4815.1115.2915.290.53%197,400
Nov 21, 202515.3915.4815.1215.2115.21-1.62%823,500
Nov 19, 202515.6015.6015.3715.4615.46-0.90%267,100
Nov 18, 202515.6515.6515.4215.6015.60-1.14%300,500
Nov 17, 202516.1016.1215.7315.7815.78-2.65%369,300
Nov 14, 202516.0516.3215.9116.2116.210.87%933,300
Nov 13, 202516.3316.3915.8616.0716.07-1.17%935,600
Nov 12, 202516.2616.4816.0516.2616.26-0.18%920,200
Nov 11, 202515.9916.3515.9216.2916.292.65%958,700
Nov 10, 202515.5015.9015.5015.8715.874.20%1,441,100
Nov 7, 202514.9015.4214.9015.2315.231.53%647,300
Nov 6, 202515.2715.3614.7515.0015.00-1.12%573,300
Nov 5, 202515.1615.2114.8015.1715.170.46%562,600
Nov 4, 202515.0815.2315.0415.1015.10-0.79%187,100
Nov 3, 202515.3715.3715.0815.2215.22-0.52%355,400
Oct 31, 202515.0515.3315.0015.3015.302.82%395,800
Oct 30, 202515.1015.2014.8214.8814.88-0.73%332,000
Oct 29, 202515.2015.3214.9514.9914.99-0.66%308,500
Oct 28, 202515.3015.3014.9215.0915.09-1.37%375,400
Oct 27, 202515.4315.5015.2115.3015.30-0.20%383,400
Oct 24, 202514.9215.3514.9215.3315.332.75%216,200
Oct 23, 202514.9114.9714.7014.9214.921.22%438,000
Oct 22, 202514.8514.9814.5714.7414.740.20%319,500
Oct 21, 202515.0015.0014.6314.7114.71-1.14%389,200
Oct 20, 202515.0315.0614.8114.8814.88-0.20%377,400
Oct 17, 202514.5814.9114.4314.9114.911.91%580,800
Oct 16, 202515.0715.1714.6214.6314.63-3.43%831,500
Oct 15, 202515.1115.3715.0715.1515.150.26%251,200
Oct 14, 202515.1515.2515.0615.1115.11-0.59%285,300
Oct 13, 202515.3515.3515.0615.2015.20-358,900
Oct 10, 202515.7015.7015.0015.2015.20-2.19%504,700
Oct 9, 202515.4215.7015.1715.5415.541.24%437,900
Oct 8, 202516.0516.0515.3415.3515.35-3.52%795,300
Oct 7, 202516.5916.5915.8115.9115.91-3.93%566,600
Oct 6, 202516.6716.8416.4716.5616.560.36%282,000
Oct 3, 202516.7616.8616.5016.5016.50-1.55%527,500
Oct 2, 202517.0317.0316.6716.7616.76-0.89%386,600
Oct 1, 202516.8916.9416.5916.9116.91-548,400
Sep 30, 202517.1117.1716.8716.9116.91-1.40%335,300
Sep 29, 202517.2417.5317.0717.1517.15-1.38%338,200
Sep 26, 202517.3017.4517.1917.3917.390.75%149,900
Sep 25, 202517.3217.4317.1117.2617.26-0.75%375,900
Sep 24, 202517.9017.9517.3917.3917.39-2.52%668,000
Sep 23, 202517.5017.9417.4417.8417.842.71%478,900
Sep 22, 202517.4817.6017.0717.3717.37-0.74%530,100
Sep 19, 202517.2118.1017.2117.5017.503.12%1,445,800
Sep 18, 202516.7417.0816.5716.9716.971.92%274,700
Sep 17, 202516.3916.8216.2916.6516.651.83%516,000
Sep 16, 202516.0816.3516.0816.3516.352.32%225,300
Sep 15, 202516.0016.1415.9315.9815.98-0.37%177,200
Sep 12, 202516.1116.1115.9116.0416.04-0.43%177,800
Sep 11, 202516.4116.4116.0816.1116.110.12%287,800
Sep 10, 202516.1316.3215.9516.0916.090.56%431,000
Sep 9, 202516.0216.3716.0016.0016.000.19%467,400
Sep 8, 202515.8315.9715.5215.9715.971.46%388,300
Sep 5, 202515.6015.8815.6015.7415.740.58%268,800
Sep 4, 202515.4915.6715.4115.6515.651.29%434,100
Sep 3, 202515.5015.5215.3315.4515.45-0.32%152,600
Sep 2, 202515.5515.8215.3415.5015.50-0.45%312,700
Sep 1, 202515.5715.7715.3215.5715.571.76%308,200
Aug 29, 202515.3315.3515.1815.3015.30-0.20%647,600
Aug 28, 202515.4115.5414.8815.3315.330.33%1,419,800
Aug 27, 202515.3515.3815.2415.2815.28-175,800
Aug 26, 202515.3115.3615.2015.2815.28-0.26%136,600
Aug 25, 202515.3815.5315.3215.3215.32-0.39%230,900
Aug 22, 202515.0915.3814.9415.3815.383.22%480,800
Aug 21, 202515.0315.0414.8814.9014.90-0.67%349,500
Aug 20, 202515.2615.2614.9115.0015.00-1.96%383,200
Aug 19, 202515.4915.4914.9715.3015.300.26%289,400
Aug 18, 202515.1515.5615.1515.2615.260.59%273,700
Aug 15, 202515.1115.1715.0015.1715.171.13%135,400
Aug 14, 202515.2015.2014.9915.0015.00-0.60%446,700
Aug 13, 202515.2115.2115.0115.0915.09-0.72%251,700
Aug 12, 202515.2215.4315.0915.2015.200.66%462,800
Aug 11, 202515.3115.4215.0515.1015.10-1.69%177,900
Aug 8, 202515.3815.4614.8615.3615.361.39%256,700
Aug 7, 202515.1615.2714.9915.1515.150.07%312,300
Aug 6, 202515.2015.2414.9615.1415.14-0.07%217,700
Aug 5, 202515.0815.2015.0015.1515.151.00%122,500
Aug 4, 202515.0015.1214.9615.0015.000.33%170,700
Aug 1, 202515.4415.4414.9514.9514.95-2.48%421,400
Jul 31, 202515.6015.6015.2415.3315.33-1.41%399,600
Jul 30, 202515.5015.8415.2315.5515.552.84%630,700
Jul 29, 202514.9015.3014.9015.1215.120.27%303,300
Jul 28, 202515.0015.1214.7615.0815.080.53%288,100
Jul 25, 202515.0315.1014.9615.0015.00-122,100
Jul 24, 202515.2015.2014.8615.0015.00-120,200
Jul 23, 202514.9915.1014.9015.0015.00-0.46%327,300
Jul 22, 202515.1515.1514.9115.0715.070.47%774,000
Jul 21, 202515.2615.2614.9615.0015.00-1.64%330,800
Jul 18, 202515.3015.3615.0415.2515.25-0.91%547,300