Stock listing
B3:PPEI11 Prisma Proton Energia Fundo de Investimento em Participacoes em Infraestrutura A Ações
Follow Prisma Proton Energia Fundo de Investimento em Participacoes em Infraestrutura A into a list and get an email when it puts out news.
Share price · BMFBOVESPA:PPEI11
86.22 BRL +0.11 (+0.1%)
Close on Oct 23, 2026
- Day range
- 86.11 – 87.99 BRLOct 23, 2026
- Volume
- 14,342 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:PPEI11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 86.22 | +0.11 | +0.1% | 86.16 | 87.99 | 86.11 | 14,342 | |
| 86.11 | -0.05 | -0.1% | 86.16 | 86.16 | 86.10 | 6,946 | |
| 86.16 | +0.08 | +0.1% | 86.16 | 86.16 | 85.90 | 8,385 | |
| 86.08 | -0.08 | -0.1% | 86.16 | 86.16 | 85.81 | 4,550 | |
| 86.16 | 0.00 | 0.0% | 86.12 | 86.16 | 85.61 | 7,148 | |
| 86.16 | +0.66 | +0.8% | 86.14 | 86.16 | 85.59 | 2,016 | |
| 85.50 | 0.00 | 0.0% | 86.15 | 86.16 | 85.50 | 2,640 | |
| 85.50 | -0.66 | -0.8% | 85.38 | 86.16 | 85.20 | 10,409 | |
| 86.16 | +0.16 | +0.2% | 86.16 | 86.16 | 85.30 | 7,254 | |
| 86.00 | +0.42 | +0.5% | 86.16 | 86.16 | 85.90 | 4,398 | |
| 85.58 | -0.42 | -0.5% | 86.00 | 86.16 | 85.20 | 2,182 | |
| 86.00 | -1.04 | -1.2% | 85.92 | 86.94 | 85.21 | 2,061 | |
| 87.04 | +0.20 | +0.2% | 86.82 | 87.04 | 85.20 | 3,168 | |
| 86.84 | +2.64 | +3.1% | 84.80 | 87.42 | 84.50 | 4,047 | |
| 84.20 | +0.08 | +0.1% | 84.15 | 84.80 | 83.94 | 1,181 | |
| 84.12 | -0.54 | -0.6% | 84.63 | 84.80 | 84.12 | 332 | |
| 84.66 | -0.02 | 0.0% | 84.60 | 84.71 | 83.54 | 6,825 | |
| 84.68 | +1.14 | +1.4% | 84.10 | 84.68 | 83.55 | 3,184 | |
| 83.54 | -0.87 | -1.0% | 84.39 | 84.79 | 83.53 | 1,728 | |
| 84.41 | +0.02 | 0.0% | 84.38 | 84.41 | 84.25 | 416 | |
| 84.39 | +0.42 | +0.5% | 84.39 | 84.39 | 84.39 | 65 | |
| 83.97 | -0.47 | -0.6% | 83.82 | 89.98 | 83.70 | 2,258 | |
| 84.44 | +0.24 | +0.3% | 84.70 | 84.80 | 84.36 | 2,761 | |
| 84.20 | +0.04 | 0.0% | 84.82 | 84.82 | 84.20 | 797 | |
| 84.16 | +0.09 | +0.1% | 84.09 | 84.90 | 84.09 | 328 | |
| 84.07 | -0.87 | -1.0% | 84.99 | 84.99 | 84.06 | 3,256 | |
| 84.94 | +0.05 | +0.1% | 84.88 | 84.99 | 84.06 | 3,810 | |
| 84.89 | -0.01 | 0.0% | 84.87 | 84.99 | 84.12 | 1,512 | |
| 84.90 | +1.13 | +1.3% | 84.98 | 84.98 | 84.75 | 1,473 | |
| 83.77 | -1.48 | -1.7% | 85.25 | 85.25 | 83.72 | 4,402 | |
| 85.25 | 0.00 | 0.0% | 84.50 | 85.25 | 84.14 | 2,150 | |
| 85.25 | +1.26 | +1.5% | 84.00 | 85.75 | 83.97 | 7,215 | |
| 83.99 | -0.91 | -1.1% | 84.89 | 84.90 | 83.99 | 4,095 | |
| 84.90 | +0.90 | +1.1% | 84.40 | 84.99 | 83.83 | 4,601 | |
| 84.00 | -0.99 | -1.2% | 84.99 | 84.99 | 84.00 | 7,735 | |
| 84.99 | +0.26 | +0.3% | 84.69 | 85.50 | 84.12 | 5,994 | |
| 84.73 | +0.89 | +1.1% | 84.30 | 84.75 | 83.84 | 2,157 | |
| 83.84 | +0.14 | +0.2% | 84.10 | 84.30 | 83.70 | 1,557 | |
| 83.70 | -0.50 | -0.6% | 84.01 | 84.20 | 83.70 | 3,112 | |
| 84.20 | -0.24 | -0.3% | 84.44 | 84.44 | 83.15 | 1,810 | |
| 84.44 | +1.29 | +1.6% | 84.49 | 84.49 | 83.17 | 473 | |
| 83.15 | +0.07 | +0.1% | 83.16 | 84.48 | 83.10 | 1,872 | |
| 83.08 | -1.24 | -1.5% | 85.50 | 85.50 | 83.05 | 336 | |
| 84.32 | -0.57 | -0.7% | 84.09 | 84.96 | 84.07 | 577 | |
| 84.89 | +0.94 | +1.1% | 84.01 | 84.89 | 83.90 | 626 | |
| 83.95 | +0.30 | +0.4% | 83.75 | 84.40 | 83.75 | 794 | |
| 83.65 | +0.35 | +0.4% | 83.33 | 84.40 | 83.33 | 351 | |
| 83.30 | 0.00 | 0.0% | 83.32 | 84.94 | 83.30 | 948 | |
| 83.30 | -0.76 | -0.9% | 84.04 | 84.10 | 83.30 | 3,297 | |
| 84.06 | -0.92 | -1.1% | 84.48 | 84.95 | 84.00 | 1,757 | |
| 84.98 | +0.95 | +1.1% | 84.10 | 84.98 | 84.10 | 4,016 | |
| 84.03 | -0.04 | 0.0% | 84.08 | 84.08 | 84.03 | 579 | |
| 84.07 | -0.12 | -0.1% | 84.50 | 84.95 | 84.01 | 1,643 | |
| 84.19 | -0.04 | 0.0% | 84.23 | 84.94 | 84.19 | 3,371 | |
| 84.23 | -0.09 | -0.1% | 84.40 | 84.50 | 84.20 | 3,437 | |
| 84.32 | -0.14 | -0.2% | 84.32 | 84.48 | 84.31 | 341 | |
| 84.46 | +0.24 | +0.3% | 84.40 | 84.50 | 84.30 | 1,880 | |
| 84.22 | -0.28 | -0.3% | 84.18 | 84.50 | 84.18 | 940 | |
| 84.50 | +0.44 | +0.5% | 84.10 | 84.50 | 84.07 | 1,254 | |
| 84.06 | +0.06 | +0.1% | 84.02 | 84.50 | 84.00 | 968 | |
| 84.00 | -1.00 | -1.2% | 84.50 | 85.04 | 84.00 | 3,665 | |
| 85.00 | +0.62 | +0.7% | 84.40 | 85.00 | 84.02 | 1,536 | |
| 84.38 | +0.08 | +0.1% | 84.40 | 84.40 | 83.50 | 2,164 | |
| 84.30 | -0.17 | -0.2% | 83.47 | 84.50 | 82.55 | 1,224 | |
| 84.47 | 0.00 | 0.0% | 84.00 | 84.50 | 83.60 | 461 |
- Ticker
- B3:PPEI11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Prisma Proton Energia Fundo de Investimento em Participacoes em Infraestrutura A on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Prisma Proton Energia Fundo de Investimento em Participacoes em Infraestrutura A.