PNVL3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	11.250	11.480	11.050	11.180	11.180	2,044
2026-07-10	11.350	11.350	11.350	11.350	11.350	2,745
2026-07-09	10.530	10.980	10.480	10.810	10.810	1,782
2026-07-08	10.950	10.950	10.440	10.440	10.440	2,035
2026-07-07	10.740	11.050	10.630	10.690	10.690	2,444
2026-07-06	10.660	10.820	10.580	10.800	10.800	1,892
2026-07-03	10.840	10.840	10.840	10.840	10.840	1,995
2026-07-02	10.910	10.970	10.770	10.770	10.770	1,650
2026-07-01	11.000	11.000	10.780	10.780	10.780	2,725
2026-06-30	11.200	11.370	10.750	11.000	11.000	2,372
2026-06-29	11.160	11.360	11.080	11.110	11.110	1,282
2026-06-26	11.260	11.260	11.260	11.260	11.260	2,450
2026-06-25	11.220	11.540	11.220	11.220	11.220	2,846
2026-06-24	10.770	11.370	10.770	11.180	11.180	2,796
2026-06-23	10.900	11.040	10.800	10.920	10.920	1,370
2026-06-22	10.930	11.040	10.710	10.750	10.750	2,059
2026-06-19	10.820	10.820	10.820	10.820	10.820	1,816
2026-06-18	11.210	11.210	10.580	10.580	10.580	2,325
2026-06-17	11.540	11.540	10.880	11.120	11.120	1,766
2026-06-16	11.220	11.220	10.920	11.060	11.060	2,029
2026-06-15	11.310	11.660	11.080	11.200	11.200	2,212
2026-06-12	11.390	11.430	10.990	11.420	11.420	3,033
2026-06-11	10.770	10.920	10.570	10.700	10.700	2,840
2026-06-10	10.890	11.010	10.600	10.740	10.740	2,483
2026-06-09	10.700	10.850	10.570	10.850	10.850	1,978
2026-06-08	10.790	10.790	10.410	10.580	10.580	3,346
2026-06-05	10.900	10.900	10.900	10.900	10.900	3,184
2026-06-03	10.780	10.780	10.780	10.780	10.780	4,481
2026-06-02	11.400	11.650	11.390	11.490	11.490	2,013
2026-06-01	11.950	11.950	11.350	11.550	11.550	6,184
2026-05-29	11.800	11.800	11.800	11.800	11.800	2,429
2026-05-28	11.910	12.020	11.670	11.960	11.960	1,724
2026-05-27	11.560	11.850	11.510	11.800	11.800	2,087
2026-05-26	12.050	12.050	11.560	12.000	12.000	2,959
2026-05-25	11.740	12.080	11.720	12.060	12.060	1,945
2026-05-22	11.730	11.730	11.730	11.730	11.730	2,091
2026-05-21	12.430	12.430	11.930	12.050	12.050	2,551
2026-05-20	11.910	12.530	11.910	12.300	12.300	2,911
2026-05-19	12.050	12.050	11.680	11.960	11.960	2,958
2026-05-18	12.070	12.260	11.890	11.890	11.890	2,221
2026-05-15	12.210	12.210	12.210	12.210	12.210	3,221
2026-05-14	12.000	12.480	12.000	12.220	12.220	2,780
2026-05-13	12.710	13.000	12.050	12.280	12.280	3,676
2026-05-12	13.050	13.130	12.820	12.820	12.820	2,484
2026-05-11	13.590	13.780	12.910	12.930	12.930	3,510
2026-05-08	13.440	13.440	13.440	13.440	13.440	2,471
2026-05-07	14.160	14.310	13.400	13.900	13.900	2,545
2026-05-06	14.390	14.390	13.900	14.040	14.040	2,830
2026-05-05	13.840	14.260	13.700	14.140	14.140	3,369
2026-05-04	13.520	13.840	13.160	13.630	13.630	5,540
2026-04-30	13.400	13.400	13.400	13.400	13.400	2,642
2026-04-29	13.250	13.550	13.110	13.200	13.200	2,552
2026-04-28	13.600	13.600	13.120	13.120	13.120	2,524
2026-04-27	13.740	13.840	13.350	13.350	13.350	1,718
2026-04-24	13.610	13.610	13.610	13.610	13.610	1,808
2026-04-23	14.010	14.090	13.570	13.640	13.640	2,730
2026-04-22	14.740	14.740	13.800	13.990	13.990	3,524
2026-04-20	14.760	14.760	14.760	14.760	14.760	1,445
2026-04-17	14.460	14.460	14.460	14.460	14.460	1,963
2026-04-16	14.880	15.080	14.600	14.710	14.710	1,234

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.