B3 · PRXB31 · stock
Prosus N.V. (PRXB31) stock price history
Every B3 trading session of Prosus N.V. from Oct 31, 2025 to Nov 12, 2026: 252 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRXB31 adjusted close, 2025 to 2026
- R$41.40
- All time high, 2025
- R$40.00
- 52 week high, R$19.09 low
- 252
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PRXB31 key facts
- Prosus N.V. (PRXB31) closed at R$22.26 on Nov 12, 2026 on B3.
- PRXB31's all time high close is R$41.40, set on Nov 10, 2025; its all time low close is R$19.09 on Oct 23, 2026.
- PRXB31's 52 week range is R$19.09 to R$40.00.
- PRXB31 returned -41.4% over the year to Nov 12, 2026.
- Since Oct 31, 2025 PRXB31 returned -40%, -39.5% a year compounded.
- PRXB31's deepest drawdown was -53.9% from Nov 10, 2025 to Oct 23, 2026.
- DataCedar holds 252 daily sessions of PRXB31 history from Oct 31, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PRXB31 price chart, 2025 to 2026
PRXB31 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | -4.5% |
| 6 months | -0.2% |
| Year to date | -41.4% |
| 1 year | -41.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 31, 2025 | -40.5% |
| Compound annual growth, 1.0 years | -39.5% |
PRXB31 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$41.40 on Nov 10, 2025
- All time low close
- R$19.09 on Oct 23, 2026
- 52 week high
- R$40.00 on Nov 26, 2025
- 52 week low
- R$19.09 on Oct 23, 2026
- Deepest drawdown
- -53.9% from Nov 10, 2025 to Oct 23, 2026, not yet recovered
- Best single session
- +11.6% on Jan 12, 2026
- Worst single session
- -15.3% on Jan 27, 2026
- Volatility, 1 year annualised
- 50.8%
- Sessions closing higher, 1 year
- 40%
PRXB31 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 31, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$37.90 | R$38.05 | R$19.09 | R$22.26 | -41.4% | 250.6K | 212 |
| 2025 | R$37.40 | R$43.10 | R$33.30 | R$37.99 | n/a | 36.9K | 40 |
PRXB31 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$22.26 | +9.7% |
| October 2026 | R$20.29 | -3.7% |
| September 2026 | R$21.07 | -9.6% |
| August 2026 | R$23.31 | -1.7% |
| July 2026 | R$23.72 | +4.5% |
| June 2026 | R$22.70 | -2.5% |
| May 2026 | R$23.29 | -4.4% |
| April 2026 | R$24.35 | +0.2% |
| March 2026 | R$24.29 | -8.6% |
| February 2026 | R$26.57 | -12.6% |
| January 2026 | R$30.40 | -20.0% |
| December 2025 | R$37.99 | -4.3% |
About the PRXB31 data
Daily bars. 252 sessions from Oct 31, 2025 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3APRXB31/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PQDP11 Parque Dom Pedro Shopping Center Fund
- PRIO3 Prio S.A.
- PRNR3 Priner Serviços Industriais S.A.
- PRSV11 Fundo de Investimento Imobiliário Presidente Vargas
- PSEC11 Patria Securities Fundo De Investimento Imobiliário - Responsabilidade Limitada
- PSKY34 Paramount Skydance Corporation
- PSSA3 Porto Seguro S.A.
- PTBL3 Pbg S.A.
Common questions
PRXB31 share price history
