PETRORIO More Historical Data - PRIO3T | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

PRIO3T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	42.12	0.00	0.00%	42.12	42.12	42.12	0
Jan 09 2025	42.12	-2.54	-5.69%	42.06	43.21	42.06	57,800
Jan 08 2025	44.66	0.00	0.00%	44.66	44.66	44.66	0
Jan 07 2025	44.66	2.94	7.05%	42.41	44.66	42.38	4,900
Jan 06 2025	41.72	0.33	0.80%	42.56	42.57	41.71	2,500
Jan 03 2025	41.39	-0.58	-1.38%	41.98	41.99	41.15	4,505
Jan 02 2025	41.97	0.56	1.35%	41.55	44.44	41.55	5,000
Dec 30 2024	41.41	-0.80	-1.90%	41.40	41.41	41.40	1,200
Dec 27 2024	42.21	-1.00	-2.31%	40.93	42.21	40.93	8,000
Dec 26 2024	43.21	3.87	9.84%	39.78	43.21	39.78	31,300
Dec 23 2024	39.34	-1.33	-3.27%	40.00	40.43	39.27	16,900
Dec 20 2024	40.67	-0.63	-1.53%	42.02	42.03	40.29	26,900
Dec 19 2024	41.30	1.46	3.66%	40.68	41.30	40.41	1,800
Dec 18 2024	39.84	-2.00	-4.78%	42.00	43.10	39.83	74,300
Dec 17 2024	41.84	-0.39	-0.92%	41.15	42.50	41.15	3,700
Dec 16 2024	42.23	0.26	0.62%	42.29	42.32	42.22	7,000
Dec 13 2024	41.97	-5.61	-11.79%	42.16	42.49	41.85	16,400
Dec 12 2024	47.58	4.44	10.29%	42.53	47.69	41.27	47,900
Dec 11 2024	43.14	1.69	4.08%	40.80	43.14	40.80	54,100
Dec 10 2024	41.45	1.30	3.24%	40.99	41.45	40.41	41,700
Dec 09 2024	40.15	-0.69	-1.69%	40.40	40.41	40.14	6,900
Dec 06 2024	40.84	-2.72	-6.24%	40.26	40.84	40.25	14,800
Dec 05 2024	43.56	3.61	9.04%	40.38	43.56	40.38	32,200
Dec 04 2024	39.95	-1.81	-4.33%	41.61	41.62	39.94	36,600
Dec 03 2024	41.76	-0.35	-0.83%	41.16	43.81	40.93	9,600
Dec 02 2024	42.11	1.84	4.57%	44.80	44.81	40.74	7,500
Nov 29 2024	40.27	0.40	1.00%	39.79	40.27	39.79	38,100
Nov 28 2024	39.87	-0.11	-0.28%	41.17	45.72	39.86	36,500
Nov 27 2024	39.98	-0.06	-0.15%	40.35	42.67	39.97	3,500
Nov 26 2024	40.04	-0.41	-1.01%	42.84	42.85	40.03	15,100
Nov 25 2024	40.45	-1.45	-3.46%	40.51	45.97	40.08	26,400
Nov 22 2024	41.90	2.29	5.78%	41.15	41.90	41.15	1,500
Nov 21 2024	39.61	-0.63	-1.57%	41.37	41.38	39.60	13,000
Nov 19 2024	40.24	-0.52	-1.28%	40.30	41.25	39.99	11,700
Nov 18 2024	40.76	0.55	1.37%	40.10	40.76	40.00	14,700
Nov 14 2024	40.21	0.77	1.95%	39.74	41.34	39.74	81,900
Nov 13 2024	39.44	0.04	0.10%	40.00	41.73	38.83	165,300
Nov 12 2024	39.40	-0.11	-0.28%	39.83	39.84	39.39	2,200
Nov 11 2024	39.51	-0.17	-0.43%	40.32	40.88	39.50	7,100
Nov 08 2024	39.68	-3.05	-7.14%	41.95	41.96	39.28	38,105
Nov 07 2024	42.73	1.39	3.36%	40.91	43.06	40.27	34,600
Nov 06 2024	41.34	0.61	1.50%	40.87	45.55	40.87	4,500
Nov 05 2024	40.73	-0.61	-1.48%	40.63	42.75	40.31	11,500
Nov 04 2024	41.34	1.30	3.25%	40.72	41.34	40.72	2,300
Nov 01 2024	40.04	-1.17	-2.84%	41.47	45.45	40.00	39,500
Oct 31 2024	41.21	-2.77	-6.30%	41.48	43.49	40.85	27,100
Oct 30 2024	43.98	3.51	8.67%	41.57	43.98	41.51	14,440
Oct 29 2024	40.47	-0.72	-1.75%	40.67	45.65	40.27	9,400
Oct 28 2024	41.19	-0.83	-1.98%	40.78	43.43	40.78	52,400
Oct 25 2024	42.02	-0.56	-1.32%	42.02	42.03	41.63	5,400
Oct 24 2024	42.58	0.66	1.57%	41.77	42.58	41.66	47,200
Oct 23 2024	41.92	-0.26	-0.62%	41.68	46.79	41.52	32,503
Oct 22 2024	42.18	-1.43	-3.28%	42.02	42.75	42.02	9,700
Oct 21 2024	43.61	1.02	2.39%	42.40	43.61	42.04	12,400
Oct 18 2024	42.59	-0.96	-2.20%	43.86	48.12	42.58	24,000
Oct 17 2024	43.55	0.20	0.46%	42.98	43.55	42.75	48,600
Oct 16 2024	43.35	0.23	0.53%	44.32	44.33	43.10	16,800
Oct 15 2024	43.12	-0.97	-2.20%	44.87	46.26	42.70	9,900

Bofa Finance Llc Autocal...

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