InvestB3
← InícioComparar

PRXB31

PROSUS N.V.

R$ 22,31
+0,54% no dia

No mês

-4,29%

No ano

-41,27%

12 meses

—

Desde 10/2025

-40,51%

Histórico diário a partir de 31/10/2025. Cotações com atraso (fim de dia).

Histórico diário (200)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 22,18R$ 22,15R$ 22,32R$ 22,31+0,54%62
03/09/2026R$ 22,36R$ 21,69R$ 22,36R$ 22,19+0,82%201
02/09/2026R$ 22,40R$ 22,00R$ 22,40R$ 22,01-1,74%616
01/09/2026R$ 22,30R$ 22,29R$ 22,48R$ 22,40-3,90%869
31/08/2026R$ 23,10R$ 23,10R$ 23,31R$ 23,31+0,91%60
28/08/2026R$ 23,07R$ 23,06R$ 23,62R$ 23,10+0,13%16
27/08/2026R$ 22,69R$ 22,69R$ 23,07R$ 23,07+0,22%253
26/08/2026R$ 22,85R$ 22,85R$ 23,02R$ 23,02+0,74%67
25/08/2026R$ 22,85R$ 22,85R$ 22,85R$ 22,85-0,22%80
24/08/2026R$ 22,39R$ 22,39R$ 22,92R$ 22,90+0,70%213
21/08/2026R$ 23,07R$ 22,74R$ 23,07R$ 22,74-1,43%32
20/08/2026R$ 23,04R$ 22,58R$ 23,07R$ 23,07+3,78%13
18/08/2026R$ 22,64R$ 22,21R$ 22,84R$ 22,23-1,81%254
17/08/2026R$ 22,85R$ 22,54R$ 22,85R$ 22,64-1,31%519
14/08/2026R$ 22,87R$ 22,87R$ 23,06R$ 22,94+0,17%129
13/08/2026R$ 23,34R$ 22,48R$ 23,34R$ 22,90-1,72%571
12/08/2026R$ 22,94R$ 22,91R$ 23,30R$ 23,30-5,59%3.416
11/08/2026R$ 24,51R$ 24,49R$ 24,69R$ 24,68-1,04%5.102
10/08/2026R$ 24,90R$ 24,56R$ 25,02R$ 24,94+0,16%706
07/08/2026R$ 24,55R$ 24,55R$ 24,90R$ 24,90+2,09%8.008
06/08/2026R$ 24,91R$ 24,12R$ 24,91R$ 24,39-2,09%407
05/08/2026R$ 24,50R$ 24,50R$ 24,91R$ 24,91-0,40%2
04/08/2026R$ 25,38R$ 24,37R$ 25,38R$ 25,01+5,22%2.533
03/08/2026R$ 24,93R$ 23,77R$ 24,93R$ 23,77+0,21%4.126
31/07/2026R$ 23,15R$ 23,15R$ 23,72R$ 23,72+0,38%123
30/07/2026R$ 23,10R$ 23,07R$ 23,63R$ 23,63+1,59%4.108
29/07/2026R$ 23,50R$ 23,10R$ 23,50R$ 23,26+4,16%2.228
28/07/2026R$ 22,33R$ 22,33R$ 22,33R$ 22,33+0,22%2
27/07/2026R$ 25,23R$ 21,84R$ 25,49R$ 22,28+3,58%821
24/07/2026R$ 21,18R$ 21,15R$ 21,51R$ 21,51+0,14%767
23/07/2026R$ 21,91R$ 21,24R$ 21,91R$ 21,48-0,37%72
22/07/2026R$ 22,00R$ 21,24R$ 22,00R$ 21,56-4,94%245
21/07/2026R$ 23,14R$ 22,48R$ 23,14R$ 22,68-1,99%2.650
20/07/2026R$ 23,15R$ 23,14R$ 23,54R$ 23,14+0,87%3
17/07/2026R$ 23,03R$ 22,94R$ 23,03R$ 22,94-4,18%332
16/07/2026R$ 24,05R$ 23,94R$ 24,05R$ 23,94-0,99%215
15/07/2026R$ 23,70R$ 23,70R$ 24,29R$ 24,18+6,05%2.533
14/07/2026R$ 22,80R$ 22,80R$ 22,80R$ 22,80-2,31%10
13/07/2026R$ 23,20R$ 23,20R$ 23,39R$ 23,34-0,55%13
10/07/2026R$ 23,06R$ 23,06R$ 23,54R$ 23,47-0,30%202
09/07/2026R$ 23,67R$ 23,54R$ 23,67R$ 23,54-3,17%61
08/07/2026R$ 23,62R$ 23,62R$ 24,31R$ 24,31+3,40%86
07/07/2026R$ 22,80R$ 22,80R$ 23,51R$ 23,51+3,11%454
06/07/2026R$ 22,80R$ 22,80R$ 22,80R$ 22,80+1,69%2
03/07/2026R$ 22,42R$ 22,42R$ 22,42R$ 22,420,00%2
02/07/2026R$ 22,62R$ 22,30R$ 22,62R$ 22,42-2,90%104
01/07/2026R$ 22,59R$ 22,33R$ 23,09R$ 23,09+1,72%351
30/06/2026R$ 22,27R$ 22,27R$ 22,76R$ 22,70+1,70%7
26/06/2026R$ 21,85R$ 21,85R$ 22,32R$ 22,32-0,53%171
25/06/2026R$ 22,49R$ 22,10R$ 22,60R$ 22,44+0,13%9.999
24/06/2026R$ 22,22R$ 22,22R$ 22,82R$ 22,41+2,33%1.874
23/06/2026R$ 22,25R$ 21,90R$ 22,25R$ 21,90-3,01%2.719
22/06/2026R$ 23,43R$ 22,36R$ 23,43R$ 22,58-3,63%2.259
19/06/2026R$ 23,43R$ 23,43R$ 23,43R$ 23,430,00%1
18/06/2026R$ 23,43R$ 23,43R$ 23,43R$ 23,43+3,44%5
17/06/2026R$ 23,19R$ 22,65R$ 23,19R$ 22,65-2,12%30
16/06/2026R$ 23,40R$ 22,91R$ 23,40R$ 23,14-1,45%1.945
15/06/2026R$ 23,29R$ 23,29R$ 23,48R$ 23,48+0,82%3
12/06/2026R$ 23,31R$ 23,29R$ 23,31R$ 23,29-0,09%3
11/06/2026R$ 23,31R$ 23,31R$ 23,78R$ 23,31-2,51%207
10/06/2026R$ 23,91R$ 23,91R$ 23,91R$ 23,91-0,13%177
09/06/2026R$ 23,56R$ 23,56R$ 24,13R$ 23,94+1,92%1.495
08/06/2026R$ 23,94R$ 23,49R$ 23,94R$ 23,49-1,47%622
05/06/2026R$ 23,87R$ 23,84R$ 23,88R$ 23,84+0,04%1.661
03/06/2026R$ 25,69R$ 23,31R$ 25,69R$ 23,83-4,34%1.606
02/06/2026R$ 24,50R$ 24,34R$ 24,98R$ 24,91+9,54%4.519
01/06/2026R$ 23,15R$ 22,74R$ 23,15R$ 22,74-2,36%224
29/05/2026R$ 22,95R$ 22,95R$ 23,29R$ 23,29+1,48%3.224
28/05/2026R$ 22,69R$ 22,69R$ 22,97R$ 22,95-0,86%31
27/05/2026R$ 23,15R$ 23,15R$ 23,15R$ 23,15-0,69%801
26/05/2026R$ 22,97R$ 22,97R$ 23,31R$ 23,31+1,57%35
22/05/2026R$ 22,81R$ 22,70R$ 22,95R$ 22,95-1,33%4.009
21/05/2026R$ 23,25R$ 23,25R$ 23,26R$ 23,26-3,16%227
20/05/2026R$ 23,84R$ 23,51R$ 24,02R$ 24,02+2,78%672
19/05/2026R$ 23,39R$ 23,37R$ 23,39R$ 23,37+1,21%126
18/05/2026R$ 23,22R$ 23,09R$ 23,79R$ 23,09-0,77%536
15/05/2026R$ 23,27R$ 23,27R$ 23,27R$ 23,27+2,02%55
14/05/2026R$ 23,73R$ 22,81R$ 23,73R$ 22,81-1,64%246
13/05/2026R$ 22,55R$ 22,55R$ 23,20R$ 23,19+3,99%298
12/05/2026R$ 23,13R$ 22,00R$ 23,13R$ 22,30-6,22%2.795
11/05/2026R$ 23,81R$ 23,43R$ 23,81R$ 23,78-0,13%4.160
08/05/2026R$ 24,00R$ 23,80R$ 24,09R$ 23,81-1,16%3.121
07/05/2026R$ 24,50R$ 24,09R$ 24,65R$ 24,09-1,23%1.325
06/05/2026R$ 24,20R$ 24,20R$ 24,39R$ 24,39+2,26%174
05/05/2026R$ 23,80R$ 23,33R$ 23,85R$ 23,85-0,29%674
04/05/2026R$ 24,19R$ 23,60R$ 24,19R$ 23,92-1,77%390
30/04/2026R$ 23,66R$ 23,66R$ 24,35R$ 24,35+0,83%2.321
29/04/2026R$ 23,99R$ 23,99R$ 24,16R$ 24,150,00%111
28/04/2026R$ 24,15R$ 24,15R$ 24,15R$ 24,15+0,25%511
27/04/2026R$ 24,67R$ 23,91R$ 24,67R$ 24,09-2,35%277
24/04/2026R$ 24,65R$ 24,50R$ 24,67R$ 24,67+3,66%1.640
23/04/2026R$ 24,45R$ 23,80R$ 24,45R$ 23,80-9,02%537
17/04/2026R$ 26,51R$ 25,63R$ 26,51R$ 26,16+2,91%2.715
16/04/2026R$ 25,15R$ 25,15R$ 25,46R$ 25,42+1,07%2.894
15/04/2026R$ 25,15R$ 25,15R$ 25,15R$ 25,15+0,40%95
14/04/2026R$ 24,70R$ 24,70R$ 25,15R$ 25,05+0,89%1.317
13/04/2026R$ 24,36R$ 24,36R$ 25,23R$ 24,83+0,69%734
10/04/2026R$ 24,90R$ 24,56R$ 24,92R$ 24,66-1,40%4.133
09/04/2026R$ 25,22R$ 25,01R$ 25,22R$ 25,01-0,95%27
08/04/2026R$ 25,35R$ 25,25R$ 25,47R$ 25,25+3,53%7.859
07/04/2026R$ 24,38R$ 23,90R$ 24,41R$ 24,39+0,04%63
06/04/2026R$ 24,17R$ 24,17R$ 24,38R$ 24,38+0,87%14
02/04/2026R$ 24,27R$ 23,80R$ 24,27R$ 24,17-0,41%586
01/04/2026R$ 24,22R$ 24,22R$ 24,27R$ 24,27-0,08%606
31/03/2026R$ 23,89R$ 23,53R$ 24,29R$ 24,29+3,36%652
30/03/2026R$ 23,50R$ 23,30R$ 23,64R$ 23,50-1,01%170
27/03/2026R$ 24,24R$ 23,74R$ 24,24R$ 23,74-2,06%350
26/03/2026R$ 24,64R$ 24,24R$ 24,64R$ 24,24-4,19%28
25/03/2026R$ 25,35R$ 25,14R$ 25,35R$ 25,30+2,60%2.074
24/03/2026R$ 24,95R$ 24,35R$ 24,95R$ 24,66-1,16%281
23/03/2026R$ 25,30R$ 24,70R$ 25,30R$ 24,950,00%176
20/03/2026R$ 25,85R$ 24,95R$ 25,85R$ 24,95-3,48%609
19/03/2026R$ 26,10R$ 24,83R$ 26,10R$ 25,85-0,96%10.591
18/03/2026R$ 28,40R$ 25,82R$ 28,40R$ 26,10-8,20%841
17/03/2026R$ 28,40R$ 28,00R$ 28,44R$ 28,43-0,25%739
16/03/2026R$ 28,54R$ 28,50R$ 28,54R$ 28,50+0,85%186
13/03/2026R$ 28,35R$ 28,25R$ 29,77R$ 28,26+3,14%9
12/03/2026R$ 27,40R$ 27,40R$ 27,40R$ 27,40-0,36%1
11/03/2026R$ 27,90R$ 27,50R$ 27,90R$ 27,50-1,82%105
10/03/2026R$ 27,40R$ 27,40R$ 28,01R$ 28,01+9,80%2.101
09/03/2026R$ 25,50R$ 25,50R$ 25,99R$ 25,510,00%14
06/03/2026R$ 25,95R$ 25,51R$ 25,95R$ 25,51-0,82%807
05/03/2026R$ 25,35R$ 25,35R$ 25,72R$ 25,72+1,42%40
04/03/2026R$ 25,31R$ 25,30R$ 25,36R$ 25,36+0,20%323
03/03/2026R$ 25,70R$ 25,00R$ 25,70R$ 25,31-1,52%8.722
02/03/2026R$ 26,30R$ 25,50R$ 26,30R$ 25,70-3,27%8.194
27/02/2026R$ 26,79R$ 26,45R$ 26,79R$ 26,57-0,11%528
26/02/2026R$ 26,60R$ 26,40R$ 26,64R$ 26,60-0,75%85
25/02/2026R$ 27,00R$ 26,80R$ 27,13R$ 26,80-0,30%363
24/02/2026R$ 26,98R$ 26,70R$ 26,98R$ 26,88+0,30%367
23/02/2026R$ 27,05R$ 26,80R$ 27,05R$ 26,80-0,92%2.212
20/02/2026R$ 26,81R$ 26,80R$ 28,15R$ 27,05+0,90%1.887
19/02/2026R$ 27,02R$ 26,81R$ 27,03R$ 26,81-0,74%185
18/02/2026R$ 27,44R$ 27,01R$ 27,44R$ 27,01+3,17%141
13/02/2026R$ 26,26R$ 26,18R$ 26,70R$ 26,18-1,87%1.768
12/02/2026R$ 27,23R$ 26,27R$ 27,23R$ 26,68-2,27%165
11/02/2026R$ 27,65R$ 27,00R$ 27,69R$ 27,30-1,27%412
10/02/2026R$ 28,50R$ 27,65R$ 28,50R$ 27,65-3,32%237
09/02/2026R$ 28,64R$ 28,54R$ 28,64R$ 28,60+1,60%45
06/02/2026R$ 28,00R$ 28,00R$ 28,75R$ 28,15-0,42%763
05/02/2026R$ 28,12R$ 28,12R$ 28,27R$ 28,27+1,33%526
04/02/2026R$ 29,09R$ 27,90R$ 29,09R$ 27,90-4,12%3.090
03/02/2026R$ 29,90R$ 29,10R$ 29,90R$ 29,10-4,46%236
02/02/2026R$ 30,40R$ 29,95R$ 30,49R$ 30,46+0,20%2.553
31/01/2026R$ 30,87R$ 30,01R$ 30,87R$ 30,40-3,22%2.448
29/01/2026R$ 33,00R$ 30,81R$ 33,00R$ 31,41-6,63%2.597
28/01/2026R$ 31,50R$ 31,25R$ 34,00R$ 33,64+7,65%791
27/01/2026R$ 35,05R$ 31,25R$ 36,75R$ 31,25-15,27%14.962
26/01/2026R$ 34,71R$ 34,71R$ 36,94R$ 36,88-0,16%603
23/01/2026R$ 34,20R$ 34,20R$ 37,00R$ 36,94-0,40%100
22/01/2026R$ 37,09R$ 37,09R$ 37,09R$ 37,09+8,77%50
21/01/2026R$ 33,75R$ 33,75R$ 34,10R$ 34,10+1,04%102
20/01/2026R$ 33,75R$ 33,75R$ 37,40R$ 33,75+0,75%31
19/01/2026R$ 37,60R$ 33,50R$ 37,60R$ 33,50-8,47%1.173
16/01/2026R$ 36,70R$ 36,60R$ 36,70R$ 36,60-0,54%2
15/01/2026R$ 37,55R$ 36,80R$ 37,60R$ 36,80-2,13%85
14/01/2026R$ 37,25R$ 37,25R$ 37,60R$ 37,60+9,33%36
13/01/2026R$ 37,90R$ 34,15R$ 37,90R$ 34,39-9,36%176
12/01/2026R$ 34,01R$ 34,01R$ 38,05R$ 37,94+11,59%173
09/01/2026R$ 37,28R$ 34,00R$ 38,05R$ 34,00-10,64%23
06/01/2026R$ 37,95R$ 36,90R$ 38,05R$ 38,05+0,26%88
05/01/2026R$ 37,95R$ 36,00R$ 37,95R$ 37,950,00%39
03/01/2026R$ 37,90R$ 37,90R$ 38,05R$ 37,95-0,11%29
30/12/2025R$ 38,15R$ 37,00R$ 38,15R$ 37,99-0,42%4
29/12/2025R$ 38,30R$ 36,90R$ 38,30R$ 38,15-0,78%21
26/12/2025R$ 38,68R$ 38,45R$ 38,70R$ 38,45+7,10%188
23/12/2025R$ 35,90R$ 35,90R$ 38,68R$ 35,90-0,28%101
22/12/2025R$ 33,85R$ 33,85R$ 36,00R$ 36,00+6,51%325
19/12/2025R$ 34,29R$ 33,80R$ 36,00R$ 33,80-0,15%661
18/12/2025R$ 33,63R$ 33,59R$ 33,93R$ 33,85+1,65%65
17/12/2025R$ 35,25R$ 33,30R$ 35,25R$ 33,30-4,58%2.594
16/12/2025R$ 38,75R$ 34,90R$ 38,75R$ 34,90-11,76%399
11/12/2025R$ 39,60R$ 39,55R$ 39,60R$ 39,55-0,63%6
10/12/2025R$ 39,80R$ 39,80R$ 39,80R$ 39,800,00%15
08/12/2025R$ 39,80R$ 38,00R$ 39,85R$ 39,80+1,02%626
06/12/2025R$ 39,40R$ 36,50R$ 39,40R$ 39,400,00%29
04/12/2025R$ 39,40R$ 36,50R$ 39,40R$ 39,400,00%152
03/12/2025R$ 39,40R$ 39,40R$ 39,40R$ 39,400,00%29
02/12/2025R$ 37,00R$ 37,00R$ 39,40R$ 39,40-0,38%42
01/12/2025R$ 39,70R$ 36,15R$ 39,70R$ 39,55-0,38%259
29/11/2025R$ 39,80R$ 39,70R$ 39,80R$ 39,70-0,25%66
27/11/2025R$ 39,00R$ 39,00R$ 39,84R$ 39,800,00%793
26/11/2025R$ 40,00R$ 39,80R$ 40,00R$ 39,800,00%444
25/11/2025R$ 37,20R$ 37,20R$ 39,80R$ 39,80+6,99%1.611
24/11/2025R$ 37,20R$ 37,00R$ 37,20R$ 37,20-0,80%437
21/11/2025R$ 37,50R$ 37,50R$ 37,50R$ 37,50+4,75%60
19/11/2025R$ 37,50R$ 35,80R$ 37,50R$ 35,80-0,83%93
18/11/2025R$ 36,55R$ 36,10R$ 36,55R$ 36,10-1,23%254
17/11/2025R$ 37,50R$ 36,55R$ 37,50R$ 36,55-1,88%259
14/11/2025R$ 38,80R$ 37,00R$ 38,80R$ 37,25-2,89%2.105
13/11/2025R$ 38,01R$ 38,01R$ 38,55R$ 38,36+1,00%3.707
12/11/2025R$ 38,33R$ 37,96R$ 38,33R$ 37,98-2,62%126
11/11/2025R$ 41,40R$ 37,80R$ 41,40R$ 39,00-5,80%8.307
10/11/2025R$ 41,40R$ 41,40R$ 41,40R$ 41,40+0,02%132
07/11/2025R$ 41,40R$ 40,00R$ 43,10R$ 41,39+1,32%4.644
06/11/2025R$ 40,00R$ 40,00R$ 40,85R$ 40,85+4,74%700
05/11/2025R$ 39,80R$ 39,00R$ 39,85R$ 39,000,00%2.420
04/11/2025R$ 39,90R$ 39,00R$ 39,90R$ 39,00+2,63%309
03/11/2025R$ 39,39R$ 38,00R$ 39,39R$ 38,00+1,33%4.102
31/10/2025R$ 37,50R$ 37,50R$ 37,50R$ 37,50—807

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.