PRIO S.A Historical Data - PRIO3T | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
PRIO S.A (PRIO3T)
PRIO S.A (PRIO3T) Historical

PRIO S.A (PRIO3T)

39.34

-0.93

(-2.31%)

Closed December 26 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989340	39.34	-1.33	-3.27	40	40.43	39.27	16900
1734730200	40.67	-0.63	-1.53	42.02	42.03	40.29	26900
1734643800	41.3	1.46	3.66	40.68	41.3	40.41	1800
1734557400	39.84	-2	-4.78	42	43.1	39.83	74300
1734470940	41.84	-0.39	-0.92	41.15	42.5	41.15	3700
1734384540	42.23	0.26	0.62	42.29	42.32	42.22	7000
1734125340	41.97	-5.61	-11.79	42.16	42.49	41.85	16400
1734039000	47.58	4.44	10.29	42.53	47.69	41.27	47900
1733952540	43.14	1.69	4.08	40.8	43.14	40.8	54100
1733866140	41.45	1.3	3.24	40.99	41.45	40.41	41700
1733779740	40.15	-0.69	-1.69	40.4	40.41	40.14	6900
1733520600	40.84	-2.72	-6.24	40.26	40.84	40.25	14800
1733434200	43.56	3.61	9.04	40.38	43.56	40.38	32200
1733347800	39.95	-1.81	-4.33	41.61	41.62	39.94	36600
1733261340	41.76	-0.35	-0.83	41.16	43.81	40.93	9600
1733174940	42.11	1.84	4.57	44.8	44.81	40.74	7500
1732915740	40.27	0.4	1.00	39.79	40.27	39.79	38100
1732829400	39.87	-0.11	-0.28	41.17	45.72	39.86	36500
1732743000	39.98	-0.06	-0.15	40.35	42.67	39.97	3500
1732656600	40.04	-0.41	-1.01	42.84	42.85	40.03	15100
1732570140	40.45	-1.45	-3.46	40.51	45.97	40.08	26400
1732310940	41.9	2.29	5.78	41.15	41.9	41.15	1500
1732224600	39.61	-0.63	-1.57	41.37	41.38	39.6	13000
1732051800	40.24	-0.52	-1.28	40.3	41.25	39.99	11700
1731965340	40.76	0.55	1.37	40.1	40.76	40	14700
1731619800	40.21	0.77	1.95	39.74	41.34	39.74	81900
1731533400	39.44	0.04	0.10	40	41.73	38.83	165300
1731446940	39.4	-0.11	-0.28	39.83	39.84	39.39	2200
1731360540	39.51	-0.17	-0.43	40.32	40.88	39.5	7100
1731101400	39.68	-3.05	-7.14	41.95	41.96	39.28	38105
1731014940	42.73	1.39	3.36	40.91	43.06	40.27	34600
1730928600	41.34	0.61	1.50	40.87	45.55	40.87	4500
1730842200	40.73	-0.61	-1.48	40.63	42.75	40.31	11500
1730755800	41.34	1.3	3.25	40.72	41.34	40.72	2300
1730496600	40.04	-1.17	-2.84	41.47	45.45	40	39500
1730410200	41.21	-2.77	-6.30	41.48	43.49	40.85	27100
1730323800	43.98	3.51	8.67	41.57	43.98	41.51	14440
1730237340	40.47	-0.72	-1.75	40.67	45.65	40.27	9400
1730151000	41.19	-0.83	-1.98	40.78	43.43	40.78	52400
1729891800	42.02	-0.56	-1.32	42.02	42.03	41.63	5400
1729805400	42.58	0.66	1.57	41.77	42.58	41.66	47200
1729719000	41.92	-0.26	-0.62	41.68	46.79	41.52	32503
1729632600	42.18	-1.43	-3.28	42.02	42.75	42.02	9700
1729546140	43.61	1.02	2.39	42.4	43.61	42.04	12400
1729287000	42.59	-0.96	-2.20	43.86	48.12	42.58	24000
1729200540	43.55	0.2	0.46	42.98	43.55	42.75	48600
1729114140	43.35	0.23	0.53	44.32	44.33	43.1	16800
1729027740	43.12	-0.97	-2.20	44.87	46.26	42.7	9900
1728941340	44.09	-0.6	-1.34	44.09	44.1	44.08	6100
1728682200	44.69	-0.78	-1.72	44.66	46.95	44.66	1100
1728595740	45.47	0.8	1.79	45.03	45.47	44.62	40900
1728509400	44.67	0.24	0.54	44.03	44.72	44.03	7100
1728422940	44.43	-0.93	-2.05	44.74	47.25	44.42	8900
1728336600	45.36	0	0.00	45.36	45.36	45.36	0
1728077400	45.36	0.46	1.02	46.95	46.96	45.35	4200
1727991000	44.9	0.5	1.13	44.76	45.21	44.76	32400
1727904540	44.4	0.08	0.18	45.92	47.04	44.39	35277
1727818200	44.32	0.74	1.70	44.41	46.46	44.31	71200
1727731800	43.58	-1.61	-3.56	46.22	46.23	43.57	20100
1727472600	45.19	2.21	5.14	43.51	45.19	43.49	6500
1727386140	42.98	-2.65	-5.81	44.03	44.74	42.93	54400

Vontobel Financial Produ...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions