PRIO3

PETRORIO ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Petro Rio SA PRIO3 Bovespa Common Stock BRPRIOACNOR1 Petro Rio SA ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.56 -1.58% 34.86 34.34 35.18 35.14 35.42 18:45:01
more quote information »

PRIO3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.9936.6534.1134.902,995,720-0.13-0.37%
1 Month35.2138.5428.7534.563,950,353-0.35-0.99%
3 Months24.7738.5417.7027.204,418,26810.0940.73%
6 Months37.0051.509.1029.524,524,408-2.14-5.78%
1 Year15.8151.509.1027.532,912,66919.05120.49%
3 Years3.67851.503.36125.791,155,64831.18847.8%
5 Years0.42251.500.13724.91717,10934.448,160.66%

PRIO3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 34.86 -0.52 -1.47% 35.14 35.18 34.34 2,090,600
Jul 02 2020 35.38 0.68 1.96% 35.65 35.95 34.54 3,720,900
Jul 01 2020 34.70 -0.49 -1.39% 35.42 36.65 34.50 4,039,600
Jun 30 2020 35.19 0.19 0.54% 34.50 35.39 34.21 2,286,600
Jun 29 2020 35.00 0.80 2.34% 34.89 35.16 34.12 2,207,100
Jun 26 2020 34.20 -1.27 -3.58% 34.99 35.44 34.11 2,724,400
Jun 25 2020 35.47 1.97 5.88% 33.17 35.50 32.75 4,088,900
Jun 24 2020 33.50 -2.19 -6.14% 35.00 35.16 32.35 4,261,200
Jun 23 2020 35.69 1.12 3.24% 35.50 36.44 34.60 3,440,100
Jun 22 2020 34.57 -0.23 -0.66% 35.36 35.85 34.19 2,002,700
Jun 19 2020 34.80 -0.08 -0.23% 36.20 36.78 34.25 4,697,800
Jun 18 2020 34.88 1.50 4.49% 33.19 35.19 33.08 3,589,400
Jun 17 2020 33.38 -0.21 -0.63% 33.60 34.28 32.62 2,419,300
Jun 16 2020 33.59 0.09 0.27% 35.20 36.12 32.20 5,330,300
Jun 15 2020 33.50 2.54 8.2% 29.12 33.60 28.75 5,183,200
Jun 12 2020 30.96 -2.05 -6.21% 30.98 33.28 30.24 5,513,000
Jun 10 2020 33.01 -2.13 -6.06% 35.92 35.92 32.82 5,124,000
Jun 09 2020 35.14 -2.16 -5.79% 36.11 36.90 35.05 3,959,600
Jun 08 2020 37.30 0.03 0.08% 38.48 38.54 36.80 4,620,700
Jun 05 2020 37.27 3.52 10.43% 35.21 38.10 34.87 5,847,900
Jun 04 2020 33.75 1.33 4.1% 31.91 34.00 31.61 3,679,300
See More Historical Prices »
Your Recent History
BOV
PRIO3
PETRORIO O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200704 12:15:03