PNVL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 1,923 |
| 2025-10-16 | 9.150 | 9.350 | 9.150 | 9.160 | 9.160 | 1,395 |
| 2025-10-15 | 9.150 | 9.370 | 9.050 | 9.260 | 9.260 | 2,652 |
| 2025-10-14 | 9.250 | 9.300 | 9.100 | 9.170 | 9.170 | 1,739 |
| 2025-10-13 | 9.170 | 9.320 | 9.120 | 9.170 | 9.170 | 2,323 |
| 2025-10-10 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 1,909 |
| 2025-10-09 | 9.170 | 9.420 | 9.170 | 9.210 | 9.210 | 1,657 |
| 2025-10-08 | 9.220 | 9.320 | 9.170 | 9.270 | 9.270 | 2,061 |
| 2025-10-07 | 9.280 | 9.370 | 9.170 | 9.170 | 9.170 | 2,745 |
| 2025-10-06 | 9.580 | 9.580 | 9.290 | 9.360 | 9.360 | 2,323 |
| 2025-10-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,053 |
| 2025-10-02 | 9.640 | 9.670 | 9.470 | 9.580 | 9.580 | 1,857 |
| 2025-10-01 | 9.780 | 9.810 | 9.590 | 9.590 | 9.590 | 2,774 |
| 2025-09-30 | 9.730 | 9.820 | 9.680 | 9.700 | 9.700 | 1,551 |
| 2025-09-29 | 9.600 | 9.850 | 9.600 | 9.800 | 9.800 | 1,544 |
| 2025-09-26 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 1,271 |
| 2025-09-25 | 9.890 | 9.890 | 9.660 | 9.660 | 9.660 | 1,460 |
| 2025-09-24 | 9.570 | 9.910 | 9.570 | 9.780 | 9.780 | 2,018 |
| 2025-09-23 | 9.740 | 9.900 | 9.720 | 9.740 | 9.740 | 1,628 |
| 2025-09-22 | 9.850 | 9.850 | 9.580 | 9.770 | 9.770 | 4,703 |
| 2025-09-19 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 1,958 |
| 2025-09-18 | 9.630 | 9.910 | 9.630 | 9.800 | 9.800 | 2,221 |
| 2025-09-17 | 9.540 | 9.930 | 9.540 | 9.900 | 9.900 | 2,273 |
| 2025-09-16 | 9.550 | 9.770 | 9.550 | 9.730 | 9.730 | 1,544 |
| 2025-09-15 | 9.780 | 9.780 | 9.540 | 9.610 | 9.610 | 2,551 |
| 2025-09-12 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 2,621 |
| 2025-09-11 | 9.570 | 9.730 | 9.570 | 9.570 | 9.570 | 1,976 |
| 2025-09-10 | 9.600 | 9.690 | 9.450 | 9.470 | 9.470 | 2,234 |
| 2025-09-09 | 9.600 | 9.620 | 9.420 | 9.600 | 9.600 | 1,761 |
| 2025-09-08 | 9.900 | 9.960 | 9.480 | 9.630 | 9.630 | 3,523 |
| 2025-09-05 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 2,091 |
| 2025-09-04 | 9.800 | 9.800 | 9.670 | 9.740 | 9.740 | 1,717 |
| 2025-09-03 | 9.950 | 10.000 | 9.620 | 9.750 | 9.750 | 2,051 |
| 2025-09-02 | 9.720 | 9.850 | 9.660 | 9.700 | 9.700 | 2,335 |
| 2025-09-01 | 10.180 | 10.180 | 9.860 | 9.880 | 9.880 | 3,506 |
| 2025-08-29 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 2,805 |
| 2025-08-28 | 10.350 | 10.530 | 10.240 | 10.530 | 10.530 | 2,857 |
| 2025-08-27 | 10.210 | 10.340 | 10.020 | 10.330 | 10.330 | 1,612 |
| 2025-08-26 | 10.130 | 10.200 | 9.960 | 10.200 | 10.200 | 1,872 |
| 2025-08-25 | 10.090 | 10.200 | 9.960 | 10.130 | 10.130 | 2,287 |
| 2025-08-22 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 1,249 |
| 2025-08-21 | 9.750 | 9.870 | 9.630 | 9.660 | 9.660 | 1,658 |
| 2025-08-20 | 9.770 | 9.950 | 9.700 | 9.790 | 9.790 | 2,247 |
| 2025-08-19 | 9.930 | 9.930 | 9.660 | 9.690 | 9.690 | 1,561 |
| 2025-08-18 | 9.990 | 10.070 | 9.880 | 10.050 | 10.050 | 2,335 |
| 2025-08-15 | 10.160 | 10.390 | 9.790 | 10.000 | 10.000 | 2,736 |
| 2025-08-14 | 10.050 | 10.320 | 10.050 | 10.050 | 10.050 | 1,844 |
| 2025-08-13 | 10.300 | 10.300 | 10.060 | 10.060 | 10.060 | 2,598 |
| 2025-08-12 | 10.160 | 10.400 | 10.160 | 10.300 | 10.300 | 2,610 |
| 2025-08-11 | 10.300 | 10.350 | 10.090 | 10.310 | 10.310 | 3,721 |
| 2025-08-08 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 5,322 |
| 2025-08-07 | 9.950 | 10.170 | 9.650 | 10.130 | 10.130 | 3,949 |
| 2025-08-06 | 9.250 | 10.010 | 9.240 | 9.960 | 9.960 | 3,846 |
| 2025-08-05 | 9.220 | 9.390 | 9.190 | 9.190 | 9.190 | 1,532 |
| 2025-08-04 | 9.250 | 9.400 | 9.190 | 9.270 | 9.270 | 1,508 |
| 2025-08-01 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 5,750 |
| 2025-07-31 | 9.210 | 9.210 | 8.990 | 9.050 | 9.050 | 2,183 |
| 2025-07-30 | 9.240 | 9.340 | 9.050 | 9.210 | 9.210 | 1,816 |
| 2025-07-29 | 9.080 | 9.230 | 9.060 | 9.070 | 9.070 | 1,446 |
| 2025-07-28 | 9.210 | 9.350 | 9.140 | 9.140 | 9.140 | 1,847 |
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.