São Paulo - Delayed Quote
BRL
Prisma Proton Energia Fundo De Investimento Em Participacoes Em Infraestrutura (PPEI11.SA)
80.25
-0.78
(-0.96%)
At close: November 5 at 5:54:43 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
81.36
81.36
79.97
80.25
80.25
3,393
Nov 4, 2026
79.55
83.29
79.55
81.03
81.03
1,301
Nov 3, 2026
80.70
83.75
79.56
79.56
79.56
5,466
Oct 30, 2026
82.50
82.50
80.05
80.70
80.70
2,641
Oct 29, 2026
82.19
82.50
80.16
80.16
80.16
4,574
Oct 28, 2026
82.76
83.94
82.07
82.17
82.17
2,349
Oct 27, 2026
82.54
84.43
82.54
82.75
82.75
1,769
Oct 26, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
81.90
83.97
78.61
83.00
83.00
6,073
Oct 23, 2026
86.16
87.99
86.11
86.22
85.22
14,342
Oct 22, 2026
86.16
86.16
86.10
86.11
85.11
6,946
Oct 21, 2026
86.16
86.16
85.90
86.16
85.16
8,385
Oct 20, 2026
86.16
86.16
85.81
86.08
85.08
4,550
Oct 19, 2026
86.12
86.16
85.61
86.16
85.16
7,148
Oct 16, 2026
86.14
86.16
85.59
86.16
85.16
2,016
Oct 15, 2026
86.15
86.16
85.50
85.50
84.51
2,640
Oct 14, 2026
85.38
86.16
85.20
85.50
84.51
10,409
Oct 13, 2026
86.16
86.16
85.30
86.16
85.16
7,254
Oct 9, 2026
86.16
86.16
85.90
86.00
85.00
4,398
Oct 8, 2026
86.00
86.16
85.20
85.58
84.59
2,182
Oct 7, 2026
85.92
86.94
85.21
86.00
85.00
2,061
Oct 6, 2026
86.82
87.04
85.20
87.04
86.03
3,168
Oct 5, 2026
84.80
87.42
84.50
86.84
85.83
4,047
Oct 2, 2026
84.15
84.80
83.94
84.20
83.22
1,181
Oct 1, 2026
84.63
84.80
84.12
84.12
83.14
332
Sep 30, 2026
84.60
84.71
83.54
84.66
83.68
6,825
Sep 29, 2026
84.10
84.68
83.55
84.68
83.70
3,184
Sep 28, 2026
84.39
84.79
83.53
83.54
82.57
1,728
Sep 25, 2026
84.38
84.41
84.25
84.41
83.43
416
Sep 24, 2026
84.39
84.39
84.39
84.39
83.41
65
Sep 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
83.82
89.98
83.70
83.97
83.00
2,258
Sep 22, 2026
84.70
84.80
84.36
84.44
82.47
2,761
Sep 21, 2026
84.82
84.82
84.20
84.20
82.24
797
Sep 18, 2026
84.09
84.90
84.09
84.16
82.20
328
Sep 17, 2026
84.99
84.99
84.06
84.07
82.11
3,256
Sep 16, 2026
84.88
84.99
84.06
84.94
82.96
3,810
Sep 15, 2026
84.87
84.99
84.12
84.89
82.91
1,512
Sep 14, 2026
84.98
84.98
84.75
84.90
82.92
1,473
Sep 11, 2026
85.25
85.25
83.72
83.77
81.82
4,402
Sep 10, 2026
84.50
85.25
84.14
85.25
83.26
2,150
Sep 9, 2026
84.00
85.75
83.97
85.25
83.26
7,215
Sep 8, 2026
84.89
84.90
83.99
83.99
82.03
4,095
Sep 4, 2026
84.40
84.99
83.83
84.90
82.92
4,601
Sep 3, 2026
84.99
84.99
84.00
84.00
82.04
7,735
Sep 2, 2026
84.69
85.50
84.12
84.99
83.01
5,994
Sep 1, 2026
84.30
84.75
83.84
84.73
82.76
2,157
Aug 31, 2026
84.10
84.30
83.70
83.84
81.89
1,557
Aug 28, 2026
84.01
84.20
83.70
83.70
81.75
3,112
Aug 27, 2026
84.44
84.44
83.15
84.20
82.24
1,810
Aug 26, 2026
84.49
84.49
83.17
84.44
82.47
473
Aug 25, 2026
83.16
84.48
83.10
83.15
81.21
1,872
Aug 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
85.50
85.50
83.05
83.08
81.14
336
Aug 21, 2026
84.09
84.96
84.07
84.32
81.38
577
Aug 20, 2026
84.01
84.89
83.90
84.89
81.93
626
Aug 19, 2026
83.75
84.40
83.75
83.95
81.02
794
Aug 18, 2026
83.33
84.40
83.33
83.65
80.73
351
Aug 17, 2026
83.32
84.94
83.30
83.30
80.39
948
Aug 14, 2026
84.04
84.10
83.30
83.30
80.39
3,297
Aug 13, 2026
84.48
84.95
84.00
84.06
81.13
1,757
Aug 12, 2026
84.10
84.98
84.10
84.98
82.02
4,016
Aug 11, 2026
84.08
84.08
84.03
84.03
81.10
579
Aug 10, 2026
84.50
84.95
84.01
84.07
81.14
1,643
Aug 7, 2026
84.23
84.94
84.19
84.19
81.25
3,371
Aug 6, 2026
84.40
84.50
84.20
84.23
81.29
3,437
Aug 5, 2026
84.32
84.48
84.31
84.32
81.38
341
Aug 4, 2026
84.40
84.50
84.30
84.46
81.51
1,880
Aug 3, 2026
84.18
84.50
84.18
84.22
81.28
940
Jul 31, 2026
84.10
84.50
84.07
84.50
81.55
1,254
Jul 30, 2026
84.02
84.50
84.00
84.06
81.13
968
Jul 29, 2026
84.50
85.04
84.00
84.00
81.07
3,665
Jul 28, 2026
84.40
85.00
84.02
85.00
82.03
1,536
Jul 27, 2026
84.40
84.40
83.50
84.38
81.44
2,164
Jul 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
83.47
84.50
82.55
84.30
81.36
1,224
Jul 23, 2026
84.00
84.50
83.60
84.47
80.56
461
Jul 22, 2026
84.40
84.49
83.71
84.47
80.56
275
Jul 21, 2026
84.30
84.44
83.62
84.40
80.49
1,624
Jul 20, 2026
84.00
84.00
83.50
84.00
80.11
1,819
Jul 17, 2026
83.51
83.94
83.50
83.94
80.05
512
Jul 16, 2026
83.78
84.00
83.50
83.50
79.63
836
Jul 15, 2026
83.15
83.77
83.01
83.50
79.63
710
Jul 14, 2026
83.07
83.35
83.00
83.07
79.22
1,501
Jul 13, 2026
83.06
83.88
83.06
83.13
79.28
1,270
Jul 10, 2026
83.51
83.80
83.00
83.00
79.16
2,514
Jul 9, 2026
83.86
83.86
83.06
83.08
79.23
865
Jul 8, 2026
83.85
83.87
83.50
83.86
79.98
213
Jul 7, 2026
83.80
83.87
83.80
83.85
79.97
191
Jul 6, 2026
83.03
83.79
83.03
83.44
79.58
60
Jul 3, 2026
83.01
83.28
83.00
83.01
79.17
3,295
Jul 2, 2026
83.98
83.98
83.00
83.01
79.17
1,763
Jul 1, 2026
83.38
84.00
82.80
82.87
79.03
3,474
Jun 30, 2026
83.60
83.60
83.44
83.60
79.73
101
Jun 29, 2026
84.00
84.00
83.60
83.79
79.91
422
Jun 26, 2026
83.12
84.51
82.20
83.50
79.63
4,127
Jun 25, 2026
82.66
83.14
82.13
82.58
78.76
1,895
Jun 24, 2026
82.76
83.14
82.50
82.67
78.84
26
Jun 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
83.75
83.75
81.56
82.53
78.71
7,866
Jun 22, 2026
83.83
85.00
83.83
83.90
79.06
970
Jun 19, 2026
84.50
84.99
83.72
83.73
78.90
1,209
Jun 18, 2026
84.50
85.20
84.50
84.51
79.64
862
Jun 17, 2026
84.15
84.35
84.05
84.35
79.48
4,410
Jun 16, 2026
84.45
84.50
84.15
84.15
79.30
2,611
Jun 15, 2026
83.70
84.19
83.70
84.19
79.33
2,256
Jun 12, 2026
83.70
83.70
83.30
83.51
78.69
2,050
Jun 11, 2026
83.70
83.70
83.50
83.65
78.83
2,244
Jun 10, 2026
83.85
84.50
83.53
83.70
78.87
6,235
Jun 9, 2026
84.02
84.02
83.85
83.85
79.01
1,194
Jun 8, 2026
84.85
85.25
84.00
84.00
79.15
3,422
Jun 5, 2026
84.50
84.84
84.00
84.84
79.95
1,104
Jun 3, 2026
84.48
85.25
84.12
84.99
80.09
2,963
Jun 2, 2026
84.49
84.49
84.00
84.48
79.61
435
Jun 1, 2026
84.30
84.51
84.11
84.50
79.63
989
May 29, 2026
83.99
84.29
83.65
84.10
79.25
1,001
May 28, 2026
83.75
84.05
83.75
83.98
79.14
131
May 27, 2026
84.13
84.13
83.52
83.53
78.71
279
May 26, 2026
83.50
84.40
83.24
83.52
78.70
3,886
May 25, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
84.75
84.75
83.07
83.12
78.33
1,232
May 22, 2026
83.52
84.41
83.52
83.95
78.17
938
May 21, 2026
84.46
84.50
83.10
83.34
77.60
4,981
May 20, 2026
83.98
84.49
83.98
84.46
78.64
586
May 19, 2026
84.17
84.17
83.44
83.97
78.18
645
May 18, 2026
83.44
84.28
83.44
84.18
78.38
680
May 15, 2026
84.34
84.34
83.04
83.87
78.09
2,947
May 14, 2026
84.39
84.40
83.70
83.71
77.94
571
May 13, 2026
83.99
84.43
83.60
83.61
77.85
3,465
May 12, 2026
84.00
84.45
83.80
84.00
78.21
3,707
May 11, 2026
84.00
84.00
83.85
83.85
78.07
2,906
May 8, 2026
84.00
84.00
83.83
83.83
78.05
7,110
May 7, 2026
83.81
84.00
83.80
83.99
78.20
12,890
May 6, 2026
83.99
84.00
83.67
84.00
78.21
3,806
May 5, 2026
84.91
84.91
83.39
83.65
77.89
4,538
May 4, 2026
84.16
84.97
84.05
84.97
79.12
1,233
Apr 30, 2026
84.57
84.99
83.86
84.91
79.06
1,554
Apr 29, 2026
84.48
84.90
83.82
84.89
79.04
3,563
Apr 28, 2026
84.95
84.95
83.80
84.44
78.62
14,699
Apr 27, 2026
84.80
84.93
83.55
84.90
79.05
4,424
Apr 24, 2026
85.01
85.01
84.83
84.96
79.11
2,586
Apr 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
85.00
85.89
84.50
85.35
79.47
5,039
Apr 22, 2026
85.44
85.45
84.67
85.12
78.32
498
Apr 20, 2026
85.80
85.81
85.01
85.44
78.62
2,886
Apr 17, 2026
84.69
85.89
84.01
85.89
79.03
4,590
Apr 16, 2026
84.00
84.72
83.54
84.72
77.96
1,130
Apr 15, 2026
83.85
83.99
83.01
83.54
76.87
507
Apr 14, 2026
83.00
84.28
82.45
83.99
77.28
2,004
Apr 13, 2026
82.86
83.16
82.28
82.40
75.82
3,364
Apr 10, 2026
82.50
82.83
82.00
82.34
75.77
1,789
Apr 9, 2026
82.01
82.90
81.21
82.42
75.84
2,421
Apr 8, 2026
82.01
82.51
81.07
82.00
75.45
2,990
Apr 7, 2026
83.28
83.28
81.81
81.95
75.41
12,884
Apr 6, 2026
82.60
82.96
82.02
82.12
75.56
2,868
Apr 2, 2026
82.84
82.84
82.01
82.25
75.68
2,148
Apr 1, 2026
83.28
83.28
81.98
82.07
75.52
7,282
Mar 31, 2026
82.13
83.21
82.10
82.42
75.84
5,821
Mar 30, 2026
83.50
83.50
82.05
82.11
75.55
4,575
Mar 27, 2026
83.77
84.08
82.85
83.49
76.82
5,175
Mar 26, 2026
83.77
84.26
83.23
84.20
77.48
707
Mar 25, 2026
83.56
84.97
83.20
83.20
76.56
4,304
Mar 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
86.97
86.97
83.15
85.48
78.66
2,214
Mar 23, 2026
85.00
85.90
84.91
85.90
78.12
1,957
Mar 20, 2026
85.76
85.99
84.86
85.90
78.12
5,225
Mar 19, 2026
84.62
85.76
84.62
85.76
77.99
389
Mar 18, 2026
85.95
85.95
84.51
85.14
77.43
4,896
Mar 17, 2026
86.00
86.00
85.04
85.05
77.35
2,287
Mar 16, 2026
85.00
86.00
85.00
86.00
78.21
909
Mar 13, 2026
85.60
86.00
85.00
85.00
77.30
5,051
Mar 12, 2026
85.02
86.00
85.01
85.89
78.11
2,588
Mar 11, 2026
85.24
85.59
85.00
85.59
77.84
1,812
Mar 10, 2026
83.89
85.00
83.55
85.00
77.30
1,970
Mar 9, 2026
83.00
84.00
83.00
83.90
76.30
2,115
Mar 6, 2026
84.42
85.02
82.57
82.60
75.12
9,167
Mar 5, 2026
84.99
85.59
83.50
84.44
76.79
2,182
Mar 4, 2026
85.58
85.58
83.90
84.00
76.39
1,956
Mar 3, 2026
84.60
85.58
83.78
83.92
76.32
2,476
Mar 2, 2026
85.99
85.99
84.59
84.70
77.03
2,735
Feb 27, 2026
84.80
85.30
84.45
84.45
76.80
1,848
Feb 26, 2026
85.50
86.50
84.50
84.50
76.85
5,549
Feb 25, 2026
85.49
86.00
84.80
85.99
78.20
3,811
Feb 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
85.45
85.47
83.92
85.45
77.71
339
Feb 23, 2026
85.32
85.49
84.06
85.49
76.84
1,332
Feb 20, 2026
85.00
85.50
84.52
85.33
76.70
2,551
Feb 19, 2026
82.25
85.20
82.21
85.20
76.58
4,383
Feb 18, 2026
82.99
82.99
82.04
82.75
74.38
601
Feb 13, 2026
83.18
83.18
82.00
82.02
73.72
1,700
Feb 12, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
83.49
83.49
82.00
82.22
73.90
4,021
Feb 11, 2026
81.13
84.99
81.13
83.62
74.26
11,413
Feb 10, 2026
80.81
81.00
80.10
80.10
71.13
2,230
Feb 9, 2026
80.93
81.50
80.50
81.00
71.93
2,840
Feb 6, 2026
80.94
80.94
80.94
80.94
71.88
47
Feb 5, 2026
79.35
80.98
79.35
80.94
71.88
1,826
Feb 4, 2026
80.14
80.48
79.33
79.60
70.69
2,632
Feb 3, 2026
80.58
80.58
79.60
80.14
71.17
110
Feb 2, 2026
80.00
80.89
79.23
79.60
70.69
3,890
Jan 30, 2026
78.90
80.25
78.80
80.25
71.27
5,181
Jan 29, 2026
78.60
78.61
78.03
78.59
69.79
4,357
Jan 28, 2026
78.59
78.85
78.00
78.15
69.40
6,077
Jan 27, 2026
78.25
78.59
77.94
78.59
69.79
16,679
Jan 26, 2026
78.28
78.28
77.81
77.85
69.14
826
Jan 23, 2026
78.24
78.27
77.57
77.99
69.26
3,970
Jan 22, 2026
78.27
78.27
77.20
78.10
69.36
7,434
Jan 21, 2026
78.76
78.76
77.49
78.00
69.27
3,334
Jan 20, 2026
78.25
78.76
77.59
78.76
69.94
2,120
Jan 19, 2026
77.99
78.52
77.10
78.25
69.49
4,676
Jan 16, 2026
78.69
78.69
77.56
77.59
68.90
3,066
Jan 15, 2026
79.20
79.20
78.00
78.12
69.38
5,186
Jan 14, 2026
78.44
79.26
78.43
79.26
70.39
1,684
Jan 13, 2026
79.37
79.37
78.40
78.41
69.63
1,889
Jan 12, 2026
79.55
79.55
78.20
78.39
69.61
5,220
Jan 9, 2026
79.48
79.82
79.00
79.55
70.65
376
Jan 8, 2026
79.50
79.50
78.66
78.66
69.85
2,267
Jan 7, 2026
79.86
80.23
78.50
78.55
69.76
4,196
Jan 6, 2026
79.79
80.40
79.45
79.95
71.00
1,802
Jan 5, 2026
79.25
80.52
79.06
80.09
71.12
1,991
Jan 2, 2026
79.80
79.88
79.23
79.88
70.94
3,398
Dec 30, 2025
79.30
79.98
78.82
79.89
70.95
1,052
Dec 29, 2025
79.00
79.58
78.65
79.30
70.42
763
Dec 26, 2025
78.29
79.40
78.25
79.00
70.16
1,304
Dec 23, 2025
79.23
79.39
78.00
78.25
69.49
2,181
Dec 22, 2025
79.41
79.42
79.24
79.24
70.37
607
Dec 19, 2025
78.46
79.41
78.39
79.41
70.52
1,550
Dec 18, 2025
4.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
81.50
81.50
78.31
78.31
69.54
3,759
Dec 17, 2025
83.49
85.66
83.01
84.94
71.66
2,007
Dec 16, 2025
82.96
83.98
82.90
83.47
70.42
1,306
Dec 15, 2025
83.99
83.99
82.55
83.70
70.61
360
Dec 12, 2025
84.49
84.49
81.54
84.35
71.16
2,395
Dec 11, 2025
81.52
84.88
81.52
83.50
70.44
2,908
Dec 10, 2025
80.80
84.08
80.09
84.08
70.93
12,489
Dec 9, 2025
80.99
80.99
80.00
80.77
68.14
1,657
Dec 8, 2025
80.99
80.99
80.02
80.09
67.57
1,713
Dec 5, 2025
81.94
81.94
79.93
80.26
67.71
5,057
Dec 4, 2025
81.84
82.72
80.10
80.52
67.93
10,530
Dec 3, 2025
80.48
82.44
79.21
81.80
69.01
20,246
Dec 2, 2025
82.32
82.32
80.36
80.59
67.99
4,897
Dec 1, 2025
80.61
83.00
79.02
82.32
69.45
8,180
Nov 28, 2025
79.70
80.77
79.25
80.50
67.91
6,033
Nov 27, 2025
79.00
79.81
78.43
79.25
66.86
6,346
Nov 26, 2025
78.52
79.98
78.52
79.00
66.65
3,316
Nov 25, 2025
79.22
80.01
77.25
79.98
67.47
22,059
Nov 24, 2025
78.30
79.28
77.50
77.90
65.72
4,396
Nov 21, 2025
80.92
81.25
78.00
78.12
65.90
24,464
Nov 19, 2025
83.08
83.80
80.88
81.27
68.56
7,041
Nov 18, 2025
83.77
86.50
82.27
84.02
70.88
3,850
Nov 17, 2025
83.82
83.82
82.04
83.71
70.62
5,491
Nov 14, 2025
82.88
84.00
80.61
83.85
70.74
13,018
Nov 13, 2025
82.49
82.49
80.74
82.38
69.50
3,696
Nov 12, 2025
81.88
83.87
80.54
81.98
69.16
10,512
Nov 11, 2025
81.47
82.00
80.02
82.00
69.18
3,160
Nov 10, 2025
81.88
81.90
79.10
81.14
68.45
5,947
Nov 7, 2025
81.89
81.89
81.00
81.77
68.98
831
Nov 6, 2025
81.38
81.89
80.49
81.89
69.08
8,829
Nov 5, 2025
80.96
81.20
80.01
81.18
68.49
1,818
