PNVL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	14.980	14.980	14.650	14.690	14.690	1,571
2026-04-14	14.950	15.200	14.760	14.760	14.760	2,500
2026-04-13	15.010	15.060	14.600	14.810	14.810	2,763
2026-04-10	14.990	14.990	14.990	14.990	14.990	2,567
2026-04-09	14.370	15.230	14.370	15.080	15.080	2,356
2026-04-08	14.070	14.860	14.070	14.320	14.320	2,593
2026-04-07	14.330	14.330	13.910	14.100	14.100	2,048
2026-04-06	14.700	14.750	14.250	14.250	14.250	2,393
2026-04-02	14.550	14.550	14.550	14.550	14.550	2,158
2026-04-01	14.180	14.750	14.180	14.570	14.570	2,635
2026-03-31	14.250	14.460	13.800	14.460	14.460	2,256
2026-03-30	14.300	14.600	13.880	13.940	13.940	2,781
2026-03-27	14.170	14.170	14.170	14.170	14.170	1,621
2026-03-26	14.850	14.850	14.390	14.670	14.670	1,695
2026-03-25	14.250	14.980	14.240	14.750	14.750	2,270
2026-03-24	14.610	14.610	13.920	14.210	14.210	1,979
2026-03-23	13.950	14.750	13.950	14.200	14.200	2,392
2026-03-20	14.000	14.000	14.000	14.000	14.000	2,591
2026-03-19	14.190	14.250	13.040	14.070	14.070	5,383
2026-03-18	14.650	14.650	14.230	14.300	14.300	1,317
2026-03-17	14.530	14.760	14.400	14.600	14.600	2,122
2026-03-16	14.510	14.930	14.510	14.820	14.820	2,765
2026-03-13	14.630	14.630	14.630	14.630	14.630	1,977
2026-03-12	15.310	15.310	14.420	14.790	14.790	2,390
2026-03-11	15.290	15.450	14.990	15.160	15.160	3,371
2026-03-10	15.000	15.440	14.730	15.100	15.100	2,043
2026-03-09	14.660	15.020	14.450	15.020	15.020	3,702
2026-03-06	14.770	14.770	14.770	14.770	14.770	2,091
2026-03-05	15.570	15.710	15.050	15.130	15.130	2,034
2026-03-04	15.080	15.890	15.080	15.890	15.890	3,976
2026-03-03	15.840	15.880	14.800	14.920	14.920	5,548
2026-03-02	16.080	16.200	15.550	16.060	16.060	4,608
2026-02-27	16.250	16.250	16.250	16.250	16.250	3,652
2026-02-26	15.790	16.540	15.790	16.270	16.270	4,900
2026-02-25	15.990	16.090	15.680	15.800	15.800	3,716
2026-02-24	15.670	15.980	15.480	15.980	15.980	5,662
2026-02-23	16.010	16.250	15.340	15.540	15.540	4,060
2026-02-20	16.150	16.150	16.150	16.150	16.150	4,086
2026-02-19	15.660	16.240	15.660	15.880	15.880	5,985
2026-02-18	15.730	15.830	15.420	15.730	15.730	2,641
2026-02-13	15.380	15.380	15.380	15.380	15.380	4,029
2026-02-12	15.140	15.210	14.890	14.890	14.890	3,401
2026-02-11	14.880	15.630	14.850	15.410	15.410	4,716
2026-02-10	14.690	15.400	14.650	15.190	15.190	5,105
2026-02-09	14.530	14.920	14.420	14.530	14.530	6,286
2026-02-06	14.400	14.400	14.400	14.400	14.400	3,927
2026-02-05	13.760	14.320	13.760	14.140	14.140	3,971
2026-02-04	14.010	14.150	13.650	13.860	13.860	3,273
2026-02-03	13.650	14.160	13.610	13.980	13.980	4,756
2026-02-02	13.150	13.650	13.130	13.650	13.650	5,152
2026-01-30	13.150	13.300	13.130	13.210	13.210	2,269
2026-01-29	13.220	13.670	13.150	13.150	13.150	3,677
2026-01-28	12.790	13.720	12.790	13.650	13.650	5,442
2026-01-27	12.860	13.150	12.860	13.100	13.100	3,455
2026-01-26	12.950	12.950	12.630	12.760	12.760	2,886
2026-01-23	12.860	12.860	12.860	12.860	12.860	2,927
2026-01-22	12.700	12.940	12.560	12.780	12.780	3,387
2026-01-21	12.500	12.800	12.480	12.600	12.600	2,589
2026-01-20	12.360	12.590	12.360	12.400	12.400	1,848
2026-01-19	12.510	12.720	12.300	12.720	12.720	2,725

← NewerPage 3 of 8 · 451 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.