Marchés français ouverture 2 h 9 min

Prio S.A. (PRIO3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
40,80+0,88 (+2,20 %)
À la clôture : 05:07PM BRT
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juin 202440,0341,4539,9540,8040,8011 133 800
07 juin 202439,7140,5739,4939,9239,929 651 400
06 juin 202439,8740,4939,7940,1740,178 591 100
05 juin 202441,1041,6839,8940,1440,1413 699 900
04 juin 202440,6041,1039,2940,8940,8918 305 100
03 juin 202441,6941,9440,7141,1741,175 810 600
31 mai 202442,1142,5841,3941,6141,6113 170 200
29 mai 202443,1543,1641,9542,4342,439 856 800
28 mai 202444,1944,3543,0843,1643,167 215 700
27 mai 202443,6443,9443,5143,6743,674 407 900
24 mai 202444,7044,8443,3443,4543,458 369 000
23 mai 202444,4044,6443,8044,4744,478 660 000
22 mai 202445,5845,6543,8744,2144,2114 633 000
21 mai 202447,1947,1945,6845,8545,8510 233 000
20 mai 202447,8048,4347,5047,5047,508 753 800
17 mai 202447,4048,4547,3548,1248,1213 329 500
16 mai 202447,3047,9946,7047,6147,6110 332 600
15 mai 202446,0247,3045,9747,0047,009 964 300
14 mai 202446,0046,8244,9245,9145,9116 344 300
13 mai 202447,2847,6646,2746,4046,406 230 400
10 mai 202446,7847,2846,6547,0047,005 942 300
09 mai 202446,3047,3045,8246,7846,789 081 500
08 mai 202447,0547,8246,5146,5446,5410 854 900
07 mai 202447,0247,4646,6547,1747,176 385 700
06 mai 202447,0947,7846,5847,1947,1911 527 200
03 mai 202447,7547,7946,2846,7546,7512 985 300
02 mai 202448,0548,0847,2647,4247,428 937 200
30 avr. 202449,2149,4347,9848,0048,0010 779 900
29 avr. 202449,2049,5648,8349,5649,564 722 600
26 avr. 202449,6049,9548,9549,2549,256 197 600
25 avr. 202448,3249,5647,7549,3949,396 590 600
24 avr. 202449,0049,3348,1248,4348,436 933 700
23 avr. 202447,5049,1847,3549,1849,188 400 300
22 avr. 202448,4048,8247,6948,0048,0010 195 700
19 avr. 202449,2949,4748,1248,8048,8010 164 900
18 avr. 202448,8349,8448,7549,2449,246 533 800
17 avr. 202449,7849,7848,4048,7348,739 296 500
16 avr. 202449,9250,3149,2249,8049,808 219 700
15 avr. 202450,9850,9849,8950,1050,1010 851 800
12 avr. 202451,6152,1350,4450,8650,8616 540 600
11 avr. 202450,0650,4949,5049,8049,807 883 900
10 avr. 202449,7650,6049,3550,1950,199 145 800
09 avr. 202449,7049,9648,9049,8449,846 780 200
08 avr. 202450,4950,6249,3849,6649,667 864 100
05 avr. 202450,2351,0049,1150,4550,4510 079 600
04 avr. 202449,2750,8849,1250,0550,0510 527 000
03 avr. 202449,4049,7248,9249,3949,398 587 700
02 avr. 202448,6949,3048,6049,0549,058 718 100
01 avr. 202448,9248,9448,2148,3948,394 737 400
28 mars 202447,6249,0947,5248,7448,748 633 400
27 mars 202446,9947,4446,6247,0847,084 862 200
26 mars 202448,1048,5547,1447,2947,297 241 300
25 mars 202446,9048,1146,3447,6747,677 832 200
22 mars 202447,3847,4546,4346,6946,694 748 800
21 mars 202447,4948,3047,0047,1047,109 709 000
20 mars 202448,9349,1746,9547,4547,4515 003 600
19 mars 202447,9949,7347,5249,2149,217 782 500
18 mars 202448,1648,1946,9247,7647,769 536 300
15 mars 202448,3348,7046,9447,8047,8011 887 600
14 mars 202448,9749,7048,4148,6048,6011 407 100
13 mars 202447,7549,1747,6048,9248,9219 434 300
12 mars 202445,3547,9745,1747,5047,5016 492 000
11 mars 202444,4945,6043,6544,9044,9010 045 200
08 mars 202443,3045,4643,2844,7044,7013 198 500
07 mars 202443,6343,9843,3543,3543,354 489 600
06 mars 202444,2544,7943,2443,6443,6411 036 100
05 mars 202444,0144,4143,8044,3244,324 628 900
04 mars 202444,3044,6844,1144,1144,113 566 600
01 mars 202444,0645,0944,0344,3544,354 752 600
29 févr. 202444,3744,4543,7043,7143,718 503 800
28 févr. 202445,0045,1744,0244,5044,5011 778 900
27 févr. 202445,8746,1844,7745,4045,409 364 900
26 févr. 202445,5646,5045,3245,8645,864 394 700
23 févr. 202446,5646,9445,4045,8045,8010 263 900
22 févr. 202447,3047,7846,6146,9546,959 060 200
21 févr. 202446,1047,3845,6547,0047,009 337 600
20 févr. 202445,5946,8745,3246,1246,129 490 700
19 févr. 202445,5345,9644,8645,8945,894 924 500
16 févr. 202444,5745,7044,3745,4045,409 048 200
15 févr. 202442,8444,7241,8844,5744,5716 300 200
14 févr. 202442,3642,6641,9042,5542,555 129 400
09 févr. 202443,3443,4442,0542,3642,369 206 300
08 févr. 202444,1144,2442,7743,4043,406 454 400
07 févr. 202443,5544,4043,1043,9743,979 919 200
06 févr. 202442,2043,7742,2043,6043,608 998 800
05 févr. 202442,2042,6341,8742,0542,057 334 700
02 févr. 202443,1543,2641,6142,4542,4515 653 500
01 févr. 202444,2144,3342,7943,1543,1510 093 700
31 janv. 202444,0044,7443,7643,9343,937 507 400
30 janv. 202444,4844,5043,5144,0944,0910 725 100
29 janv. 202445,7745,7944,2144,7644,766 249 100
26 janv. 202444,6045,6944,2545,6945,697 097 400
25 janv. 202444,8744,9844,3044,8044,805 533 100
24 janv. 202444,4045,0644,1344,6044,605 271 700
23 janv. 202444,1444,5444,0044,3344,335 327 100
22 janv. 202444,6544,7743,8044,1644,165 355 200
19 janv. 202444,6444,8744,2844,6144,614 277 800
18 janv. 202445,2545,5744,4444,7644,767 214 300
17 janv. 202445,4945,4944,2745,0545,0515 310 200
16 janv. 202446,9547,1945,7145,8845,888 789 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...