7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,859.99

+494.36

+0.64%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

São Paulo - Delayed Quote BRL

Prio S.A. (PRIO3.SA)

71.49 +1.02 (+1.45%)

At close: October 30 at 5:05:44 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	71.30	71.78	70.30	71.49	71.49	8,982,400
Oct 29, 2026	71.00	71.55	69.25	70.47	70.47	10,048,100
Oct 28, 2026	71.00	72.90	70.71	71.70	71.70	15,531,300
Oct 27, 2026	70.00	70.98	69.13	70.43	70.43	12,188,100
Oct 26, 2026	69.00	71.90	66.25	71.14	71.14	20,334,700
Oct 23, 2026	72.79	74.60	72.68	73.80	73.80	8,436,500
Oct 22, 2026	72.11	72.88	70.87	72.63	72.63	7,801,700
Oct 21, 2026	70.96	72.11	70.11	71.31	71.31	7,120,700
Oct 20, 2026	71.50	71.99	68.10	71.25	71.25	11,230,500
Oct 19, 2026	69.80	71.07	69.27	71.00	71.00	6,014,800
Oct 16, 2026	68.63	70.95	68.60	70.10	70.10	9,914,800
Oct 15, 2026	68.29	68.75	67.73	68.35	68.35	10,155,300
Oct 14, 2026	67.50	68.96	67.11	68.29	68.29	11,641,500
Oct 13, 2026	63.95	67.10	63.72	66.76	66.76	12,118,900
Oct 9, 2026	63.75	65.19	63.41	64.45	64.45	7,539,900
Oct 8, 2026	64.21	65.30	63.40	63.75	63.75	9,451,000
Oct 7, 2026	62.70	63.49	62.03	62.61	62.61	6,842,800
Oct 6, 2026	63.80	63.88	61.82	62.05	62.05	9,005,300
Oct 5, 2026	65.00	65.33	63.00	64.15	64.15	15,605,300
Oct 2, 2026	61.24	63.29	60.22	63.01	63.01	8,042,200
Oct 1, 2026	61.25	62.25	61.12	61.46	61.46	5,534,500
Sep 30, 2026	62.52	62.79	60.90	60.90	60.90	7,589,900
Sep 29, 2026	60.75	61.78	60.00	61.60	61.60	6,821,000
Sep 28, 2026	60.19	62.10	60.15	61.63	61.63	9,199,600
Sep 25, 2026	60.00	60.25	59.08	59.35	59.35	8,062,300
Sep 24, 2026	61.04	61.85	60.20	60.71	60.71	11,031,500
Sep 23, 2026	60.71	61.49	59.64	60.86	60.86	12,508,800
Sep 22, 2026	60.18	60.96	59.97	60.46	60.46	7,813,000
Sep 21, 2026	62.68	62.70	60.68	61.05	61.05	8,091,900
Sep 18, 2026	63.01	63.81	62.40	63.24	63.24	6,314,300
Sep 17, 2026	62.05	63.48	61.35	63.29	63.29	9,625,800
Sep 16, 2026	64.88	64.88	62.58	62.58	62.58	9,138,800
Sep 15, 2026	63.90	66.08	63.34	65.68	65.68	8,345,300
Sep 14, 2026	65.20	65.35	63.58	63.91	63.91	7,140,300
Sep 11, 2026	63.47	64.19	62.33	64.19	64.19	7,334,500
Sep 10, 2026	63.82	64.64	63.05	64.19	64.19	9,413,800
Sep 9, 2026	63.00	63.14	61.85	62.52	62.52	15,138,900
Sep 8, 2026	61.04	63.05	61.01	62.00	62.00	8,111,900
Sep 4, 2026	61.15	61.27	59.50	60.19	60.19	8,493,400
Sep 3, 2026	64.75	64.79	61.44	61.50	61.50	12,936,000
Sep 2, 2026	63.28	65.24	63.13	64.41	64.41	7,432,300
Sep 1, 2026	63.60	64.29	62.85	63.99	63.99	7,754,500
Aug 31, 2026	61.80	62.93	61.50	62.68	62.68	7,090,100
Aug 28, 2026	61.00	61.50	59.71	60.54	60.54	5,019,500
Aug 27, 2026	60.76	61.74	59.94	61.09	61.09	6,383,900
Aug 26, 2026	60.05	61.33	59.46	60.76	60.76	5,966,000
Aug 25, 2026	60.16	61.40	59.96	60.88	60.88	5,130,900
Aug 24, 2026	61.92	62.07	60.70	61.62	61.62	5,147,800
Aug 21, 2026	62.11	62.98	61.82	62.85	62.85	5,593,900
Aug 20, 2026	62.80	62.98	61.80	62.04	62.04	8,006,000
Aug 19, 2026	62.00	62.79	61.53	61.53	61.53	6,589,300
Aug 18, 2026	61.80	62.27	60.97	61.50	61.50	5,383,200
Aug 17, 2026	58.71	61.91	58.71	61.58	61.58	9,794,400
Aug 14, 2026	58.55	59.39	58.55	58.63	58.63	4,986,100
Aug 13, 2026	58.49	59.69	57.93	59.07	59.07	4,500,100
Aug 12, 2026	59.19	59.81	58.74	59.14	59.14	5,522,800
Aug 11, 2026	61.36	61.73	58.85	59.25	59.25	7,752,700
Aug 10, 2026	58.35	61.24	58.32	61.24	61.24	9,826,700
Aug 7, 2026	58.50	58.93	57.35	57.45	57.45	5,821,000
Aug 6, 2026	59.50	59.78	58.46	58.61	58.61	8,406,900
Aug 5, 2026	59.21	59.99	58.21	59.20	59.20	9,994,900
Aug 4, 2026	58.20	58.58	56.95	58.45	58.45	8,390,100
Aug 3, 2026	58.65	59.55	58.44	58.50	58.50	7,072,400
Jul 31, 2026	59.96	61.08	59.82	60.85	60.85	7,178,400
Jul 30, 2026	58.05	59.97	57.91	59.96	59.96	4,338,200
Jul 29, 2026	57.90	59.08	57.90	58.41	58.41	9,659,100
Jul 28, 2026	55.40	57.06	55.28	56.77	56.77	8,452,000
Jul 27, 2026	56.99	57.50	55.70	55.71	55.71	7,107,500
Jul 24, 2026	59.83	60.27	58.46	58.82	58.82	5,376,700
Jul 23, 2026	61.00	61.35	60.54	60.54	60.54	6,359,200
Jul 22, 2026	58.91	59.99	58.66	59.77	59.77	5,041,800
Jul 21, 2026	58.15	58.96	58.11	58.18	58.18	4,489,200
Jul 20, 2026	57.85	58.72	57.62	57.69	57.69	4,940,000
Jul 17, 2026	57.20	58.00	57.07	57.85	57.85	5,312,000
Jul 16, 2026	57.22	57.95	56.79	56.79	56.79	3,792,100
Jul 15, 2026	57.38	57.91	57.01	57.50	57.50	4,712,800
Jul 14, 2026	57.83	57.94	56.38	57.57	57.57	8,673,300
Jul 13, 2026	56.50	57.52	55.64	57.20	57.20	9,339,000
Jul 10, 2026	56.29	56.29	55.04	55.45	55.45	6,822,100
Jul 9, 2026	56.65	57.28	55.27	55.61	55.61	6,565,200
Jul 8, 2026	57.50	57.67	56.30	56.42	56.42	12,476,200
Jul 7, 2026	53.75	56.36	53.70	56.23	56.23	13,501,900
Jul 6, 2026	53.60	53.77	52.75	53.57	53.57	5,044,100
Jul 3, 2026	52.93	53.13	52.21	52.96	52.96	7,759,400
Jul 2, 2026	51.96	52.77	51.62	52.57	52.57	5,523,200
Jul 1, 2026	51.71	52.53	51.36	52.40	52.40	5,687,600
Jun 30, 2026	52.95	53.24	52.13	52.15	52.15	7,707,200
Jun 29, 2026	53.55	53.78	52.80	53.15	53.15	3,598,300
Jun 26, 2026	53.15	53.62	52.81	53.29	53.29	5,884,800
Jun 25, 2026	53.58	54.57	53.36	53.94	53.94	19,394,100
Jun 24, 2026	55.48	55.48	53.59	54.10	54.10	11,023,200
Jun 23, 2026	56.17	56.50	55.72	56.10	56.10	11,174,300
Jun 22, 2026	57.06	57.29	56.25	56.68	56.68	6,420,200
Jun 19, 2026	56.99	57.40	56.83	57.20	57.20	5,871,500
Jun 18, 2026	57.05	57.40	55.64	56.97	56.97	10,024,600
Jun 17, 2026	57.53	57.69	56.57	56.74	56.74	15,971,600
Jun 16, 2026	55.59	57.00	55.36	56.85	56.85	11,274,000
Jun 15, 2026	59.00	59.01	56.65	57.10	57.10	20,206,800
Jun 12, 2026	61.10	61.73	60.05	61.34	61.34	6,487,900
Jun 11, 2026	62.77	64.21	61.72	62.05	62.05	10,534,400
Jun 10, 2026	61.81	63.30	61.81	62.88	62.88	7,026,600
Jun 9, 2026	61.50	62.93	61.29	61.80	61.80	8,573,900
Jun 8, 2026	61.68	62.62	61.38	62.54	62.54	5,965,300
Jun 5, 2026	62.36	62.61	60.76	61.12	61.12	6,646,500
Jun 3, 2026	62.59	63.30	61.66	62.59	62.59	8,926,100
Jun 2, 2026	62.24	63.18	61.98	61.98	61.98	4,029,300
Jun 1, 2026	63.15	64.34	62.44	62.82	62.82	7,739,900
May 29, 2026	62.28	62.85	61.03	62.25	62.25	10,069,000
May 28, 2026	63.80	63.96	61.65	62.97	62.97	6,696,300
May 27, 2026	63.16	64.15	62.41	62.98	62.98	9,300,300
May 26, 2026	64.89	65.70	64.20	64.75	64.75	9,614,800
May 25, 2026	66.14	67.25	64.00	64.31	64.31	8,176,700
May 22, 2026	68.01	68.75	67.27	68.40	68.40	6,178,300
May 21, 2026	69.25	70.43	67.15	68.00	68.00	11,577,100
May 20, 2026	68.56	69.44	67.22	68.63	68.63	12,275,100
May 19, 2026	68.18	69.56	68.18	69.32	69.32	6,013,800
May 18, 2026	68.51	69.24	67.50	68.82	68.82	7,640,600
May 15, 2026	67.85	68.99	67.35	68.80	68.80	9,357,400
May 14, 2026	65.00	67.94	65.00	67.29	67.29	9,854,600
May 13, 2026	64.89	65.84	64.06	65.45	65.45	9,580,200
May 12, 2026	64.15	65.40	63.85	64.63	64.63	10,188,300
May 11, 2026	64.10	64.45	62.85	63.63	63.63	6,561,400
May 8, 2026	65.00	65.03	63.00	63.27	63.27	7,820,500
May 7, 2026	65.10	65.70	63.99	64.40	64.40	13,318,500
May 6, 2026	66.25	66.98	65.00	66.54	66.54	15,830,900
May 5, 2026	68.92	69.57	68.19	69.50	69.50	10,782,100
May 4, 2026	67.40	70.80	66.16	70.16	70.16	18,814,900
Apr 30, 2026	65.78	66.78	64.92	66.41	66.41	6,609,700
Apr 29, 2026	65.00	66.93	65.00	66.38	66.38	11,211,800
Apr 28, 2026	65.10	65.36	63.73	64.40	64.40	7,680,500
Apr 27, 2026	63.05	64.90	62.98	64.35	64.35	10,048,300
Apr 24, 2026	62.50	62.84	61.13	62.63	62.63	7,021,400
Apr 23, 2026	62.81	64.04	61.95	62.72	62.72	9,502,200
Apr 22, 2026	62.62	63.63	61.93	62.70	62.70	11,945,500
Apr 20, 2026	63.47	63.84	61.43	61.63	61.63	12,395,100
Apr 17, 2026	60.84	61.66	58.92	61.66	61.66	25,094,300
Apr 16, 2026	63.43	64.79	62.97	64.25	64.25	8,545,100
Apr 15, 2026	65.10	65.24	62.38	63.19	63.19	11,933,800
Apr 14, 2026	66.44	67.12	63.58	65.08	65.08	11,118,800
Apr 13, 2026	69.70	69.87	66.32	66.80	66.80	14,664,700
Apr 10, 2026	65.42	67.76	65.33	67.65	67.65	12,066,400
Apr 9, 2026	65.93	67.46	64.09	65.45	65.45	16,541,200
Apr 8, 2026	61.05	64.83	60.80	64.10	64.10	24,570,100
Apr 7, 2026	67.85	68.76	67.07	67.82	67.82	9,611,600
Apr 6, 2026	67.00	68.46	66.82	67.30	67.30	7,322,700
Apr 2, 2026	68.26	69.14	66.05	67.77	67.77	20,022,600
Apr 1, 2026	64.80	65.46	62.54	64.13	64.13	25,964,300
Mar 31, 2026	72.30	72.98	66.20	66.21	66.21	27,681,100
Mar 30, 2026	71.11	72.97	70.68	72.10	72.10	13,330,400
Mar 27, 2026	69.50	71.55	68.63	70.82	70.82	18,568,900
Mar 26, 2026	68.00	69.09	67.77	68.76	68.76	10,943,300
Mar 25, 2026	65.80	67.44	65.40	67.28	67.28	12,041,700
Mar 24, 2026	66.67	68.07	66.14	67.63	67.63	12,153,900
Mar 23, 2026	64.00	67.07	63.05	65.96	65.96	21,043,200
Mar 20, 2026	66.14	67.89	64.12	67.89	67.89	22,239,500
Mar 19, 2026	67.50	68.94	65.00	65.82	65.82	24,318,500
Mar 18, 2026	62.99	66.11	62.99	66.03	66.03	20,929,300
Mar 17, 2026	60.10	62.93	60.10	62.69	62.69	18,133,100
Mar 16, 2026	58.08	59.91	57.23	59.80	59.80	16,130,400
Mar 13, 2026	59.00	59.26	57.38	57.80	57.80	28,909,600
Mar 12, 2026	61.13	62.00	56.87	59.50	59.50	40,135,200
Mar 11, 2026	61.00	61.50	58.90	59.35	59.35	22,792,500
Mar 10, 2026	58.40	59.45	56.90	58.90	58.90	24,743,300
Mar 9, 2026	61.61	63.35	59.56	59.70	59.70	43,151,500
Mar 6, 2026	58.12	60.18	58.01	59.39	59.39	20,121,300
Mar 5, 2026	55.80	57.84	55.75	56.96	56.96	20,065,800
Mar 4, 2026	55.57	55.97	53.57	55.52	55.52	10,336,000
Mar 3, 2026	58.60	58.90	54.72	55.12	55.12	24,747,300
Mar 2, 2026	57.70	58.13	56.62	57.28	57.28	29,969,500
Feb 27, 2026	52.75	54.49	52.13	54.49	54.49	19,125,000
Feb 26, 2026	53.10	53.57	52.34	52.34	52.34	11,572,300
Feb 25, 2026	54.98	55.04	53.00	53.63	53.63	7,089,200
Feb 24, 2026	54.00	54.89	53.70	54.68	54.68	9,918,000
Feb 23, 2026	54.81	55.89	53.24	53.45	53.45	10,312,200
Feb 20, 2026	54.93	55.02	54.15	55.02	55.02	9,438,800
Feb 19, 2026	54.02	56.05	53.70	54.93	54.93	14,243,600
Feb 18, 2026	53.15	53.80	53.04	53.78	53.78	8,114,300
Feb 13, 2026	51.60	52.80	51.45	52.56	52.56	5,159,700
Feb 12, 2026	53.26	53.83	51.70	52.23	52.23	18,884,200
Feb 11, 2026	51.99	53.99	51.80	53.60	53.60	14,833,100
Feb 10, 2026	50.88	51.59	50.80	51.47	51.47	5,090,600
Feb 9, 2026	50.73	51.50	50.21	51.05	51.05	7,333,000
Feb 6, 2026	49.08	50.76	48.67	50.63	50.63	8,041,400
Feb 5, 2026	50.14	50.44	48.77	49.15	49.15	11,831,500
Feb 4, 2026	51.46	51.46	50.01	50.25	50.25	12,570,600
Feb 3, 2026	50.99	52.66	50.99	51.50	51.50	8,827,300
Feb 2, 2026	49.48	51.08	49.41	50.88	50.88	14,347,500
Jan 30, 2026	50.99	51.51	50.42	50.99	50.99	10,519,100
Jan 29, 2026	51.15	51.98	50.70	51.51	51.51	18,187,800
Jan 28, 2026	49.09	50.72	49.09	50.50	50.50	14,580,800
Jan 27, 2026	48.80	49.64	48.51	49.01	49.01	12,797,500
Jan 26, 2026	48.56	48.83	47.40	48.50	48.50	9,296,100
Jan 23, 2026	47.05	48.99	47.05	48.52	48.52	16,531,900
Jan 22, 2026	46.74	47.08	46.07	46.25	46.25	16,034,600
Jan 21, 2026	45.91	47.16	45.34	46.88	46.88	15,136,900
Jan 20, 2026	44.93	45.78	44.54	45.41	45.41	10,324,400
Jan 19, 2026	43.85	45.12	43.81	44.93	44.93	6,223,200
Jan 16, 2026	43.81	44.69	43.81	44.17	44.17	15,884,800
Jan 15, 2026	43.36	43.95	42.97	43.78	43.78	9,288,600
Jan 14, 2026	43.12	44.83	42.76	44.07	44.07	13,991,100
Jan 13, 2026	43.34	43.77	42.80	42.80	42.80	14,259,600
Jan 12, 2026	42.57	43.44	42.32	43.24	43.24	5,905,600
Jan 9, 2026	41.71	43.07	41.52	42.68	42.68	10,073,100
Jan 8, 2026	41.13	41.93	40.75	41.83	41.83	12,723,300
Jan 7, 2026	40.65	41.40	40.19	41.07	41.07	10,893,600
Jan 6, 2026	41.56	42.06	40.67	40.82	40.82	8,455,000
Jan 5, 2026	41.61	41.89	40.59	41.15	41.15	9,298,900
Jan 2, 2026	41.42	41.84	40.89	41.76	41.76	7,574,500
Dec 30, 2025	41.25	41.58	40.90	41.42	41.42	4,692,600
Dec 29, 2025	41.06	41.50	40.62	41.14	41.14	7,847,500
Dec 26, 2025	40.16	40.60	39.74	40.60	40.60	4,904,900
Dec 23, 2025	39.50	40.45	39.38	40.42	40.42	8,875,000
Dec 22, 2025	38.55	39.79	38.55	39.41	39.41	17,065,300
Dec 19, 2025	38.60	38.96	38.21	38.21	38.21	8,944,400
Dec 18, 2025	38.81	39.54	38.47	38.55	38.55	7,811,400
Dec 17, 2025	38.89	39.28	38.42	38.57	38.57	10,746,700
Dec 16, 2025	39.05	39.05	38.10	38.55	38.55	7,935,100
Dec 15, 2025	39.50	39.75	39.27	39.50	39.50	4,717,300
Dec 12, 2025	39.41	39.53	38.59	39.41	39.41	3,910,400
Dec 11, 2025	39.41	39.53	38.59	38.93	38.93	6,171,000
Dec 10, 2025	39.84	40.05	39.34	39.60	39.60	4,371,000
Dec 9, 2025	39.35	39.93	39.19	39.80	39.80	5,983,700
Dec 8, 2025	39.33	39.85	39.17	39.35	39.35	8,654,300
Dec 5, 2025	39.54	40.15	38.92	39.26	39.26	9,137,700
Dec 4, 2025	39.44	40.14	39.09	39.59	39.59	8,878,000
Dec 3, 2025	37.96	39.34	37.96	39.33	39.33	11,462,600
Dec 2, 2025	37.56	38.10	37.11	37.58	37.58	6,006,100
Dec 1, 2025	37.45	37.85	37.18	37.56	37.56	4,916,200
Nov 28, 2025	37.60	37.83	37.16	37.21	37.21	5,622,500
Nov 27, 2025	37.85	37.96	37.36	37.71	37.71	4,959,900
Nov 26, 2025	37.52	38.00	37.22	37.99	37.99	7,332,100
Nov 25, 2025	38.20	38.30	37.40	37.52	37.52	8,658,500
Nov 24, 2025	38.66	38.90	38.32	38.54	38.54	9,987,100
Nov 21, 2025	39.00	39.27	38.41	38.80	38.80	11,583,400
Nov 19, 2025	39.70	39.82	39.31	39.41	39.41	7,753,400
Nov 18, 2025	39.60	40.42	39.50	40.04	40.04	6,485,800
Nov 17, 2025	39.79	40.54	39.74	39.85	39.85	8,131,600
Nov 14, 2025	40.00	40.74	39.68	39.79	39.79	7,308,900
Nov 13, 2025	40.01	40.35	39.44	39.83	39.83	10,361,400
Nov 12, 2025	40.42	40.50	39.25	40.01	40.01	10,812,200
Nov 11, 2025	39.52	40.48	39.30	40.30	40.30	11,941,800
Nov 10, 2025	39.16	39.37	38.81	39.23	39.23	8,183,000
Nov 7, 2025	38.70	39.17	38.54	38.85	38.85	7,737,000
Nov 6, 2025	38.05	38.87	37.81	38.46	38.46	10,371,600
Nov 5, 2025	36.75	38.05	36.23	37.81	37.81	13,106,700
Nov 4, 2025	36.18	36.80	36.08	36.75	36.75	6,146,600
Nov 3, 2025	36.10	37.02	35.87	36.44	36.44	12,814,100
Oct 31, 2025	35.99	36.03	35.65	36.03	36.03	7,234,300
Oct 30, 2025	35.69	36.08	35.57	35.77	35.77	5,324,800

Mobilize your Website

View Site in Mobile | Classic

Share by: