PNVL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.480	12.480	12.480	12.480	12.480	1,788
2026-01-15	12.580	12.780	12.210	12.540	12.540	2,618
2026-01-14	11.910	12.760	11.880	12.760	12.760	5,174
2026-01-13	12.090	12.090	11.710	11.820	11.820	1,968
2026-01-12	12.000	12.180	11.920	12.150	12.150	1,867
2026-01-09	12.250	12.250	12.250	12.250	12.250	2,217
2026-01-08	12.100	12.280	12.020	12.170	12.170	2,350
2026-01-07	12.300	12.300	11.850	12.100	12.100	2,149
2026-01-06	12.150	12.300	12.040	12.300	12.300	2,726
2026-01-05	11.880	12.270	11.880	12.260	12.260	3,301
2026-01-02	11.960	11.960	11.960	11.960	11.960	3,542
2025-12-30	11.980	11.980	11.980	11.980	11.980	2,204
2025-12-29	11.600	11.940	11.600	11.940	11.940	1,885
2025-12-26	11.300	11.300	11.300	11.300	11.300	1,962
2025-12-23	11.750	11.750	11.750	11.750	11.750	3,194
2025-12-22	11.600	11.600	11.180	11.350	11.350	2,564
2025-12-19	11.520	11.520	11.520	11.520	11.520	2,796
2025-12-18	10.700	11.590	10.630	11.480	11.480	5,390
2025-12-17	10.280	10.690	9.970	10.690	10.690	2,710
2025-12-16	10.420	10.570	10.220	10.220	10.220	2,252
2025-12-15	10.360	10.600	10.330	10.410	10.410	3,200
2025-12-12	10.290	10.290	10.290	10.290	10.290	2,855
2025-12-11	10.210	10.430	9.990	10.250	10.250	1,973
2025-12-10	10.140	10.140	9.920	9.960	9.960	2,538
2025-12-09	10.260	10.260	9.800	10.070	10.070	4,710
2025-12-08	10.170	10.370	10.040	10.260	10.260	2,949
2025-12-05	10.170	10.170	10.170	10.170	10.170	3,044
2025-12-04	10.750	11.200	10.460	11.000	11.000	3,100
2025-12-03	10.600	10.780	10.600	10.750	10.750	2,975
2025-12-02	10.120	10.700	10.120	10.550	10.550	3,870
2025-12-01	10.200	10.310	9.940	10.210	10.210	3,715
2025-11-28	10.060	10.060	10.060	10.060	10.060	3,587
2025-11-27	9.390	9.930	9.220	9.900	9.900	3,240
2025-11-26	9.220	9.390	9.110	9.250	9.250	1,903
2025-11-25	9.070	9.230	9.010	9.100	9.100	2,796
2025-11-24	9.280	9.320	9.080	9.180	9.180	2,423
2025-11-21	9.400	9.400	9.400	9.400	9.400	2,114
2025-11-19	9.320	9.320	9.320	9.320	9.320	2,276
2025-11-18	9.350	9.540	9.350	9.400	9.400	1,734
2025-11-17	9.570	9.650	9.410	9.540	9.540	2,349
2025-11-14	9.700	9.700	9.700	9.700	9.700	2,224
2025-11-13	9.790	9.840	9.510	9.510	9.510	1,928
2025-11-12	9.660	9.770	9.560	9.630	9.630	1,779
2025-11-11	9.590	9.880	9.590	9.720	9.720	2,391
2025-11-10	9.500	9.940	9.460	9.940	9.940	3,121
2025-11-07	9.580	9.580	9.580	9.580	9.580	2,048
2025-11-06	9.700	9.700	9.440	9.600	9.600	2,210
2025-11-05	9.450	9.690	9.380	9.690	9.690	2,157
2025-11-04	9.340	9.440	9.280	9.430	9.430	1,963
2025-11-03	9.390	9.470	9.240	9.240	9.240	3,127
2025-10-31	9.310	9.310	9.310	9.310	9.310	1,748
2025-10-30	9.300	9.480	9.270	9.320	9.320	1,749
2025-10-29	9.370	9.460	9.240	9.390	9.390	1,998
2025-10-28	9.390	9.490	9.300	9.300	9.300	1,389
2025-10-27	9.500	9.550	9.380	9.380	9.380	1,852
2025-10-24	9.470	9.470	9.470	9.470	9.470	1,744
2025-10-23	9.340	9.570	9.340	9.570	9.570	1,944
2025-10-22	9.320	9.480	9.300	9.330	9.330	2,016
2025-10-21	9.350	9.410	9.280	9.280	9.280	1,785
2025-10-20	9.270	9.420	9.270	9.280	9.280	2,246

← NewerPage 4 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.