PNVL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 1,375 |
| 2025-07-24 | 9.310 | 9.340 | 9.100 | 9.320 | 9.320 | 1,342 |
| 2025-07-23 | 9.050 | 9.310 | 9.050 | 9.240 | 9.240 | 1,994 |
| 2025-07-22 | 9.110 | 9.340 | 9.100 | 9.200 | 9.200 | 1,392 |
| 2025-07-21 | 9.030 | 9.300 | 9.030 | 9.120 | 9.120 | 2,326 |
| 2025-07-18 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 2,136 |
| 2025-07-17 | 9.310 | 9.560 | 9.310 | 9.320 | 9.320 | 1,936 |
| 2025-07-16 | 9.510 | 9.560 | 9.320 | 9.560 | 9.560 | 1,604 |
| 2025-07-15 | 9.400 | 9.520 | 9.300 | 9.370 | 9.370 | 1,395 |
| 2025-07-14 | 9.260 | 9.580 | 9.250 | 9.460 | 9.460 | 3,165 |
| 2025-07-11 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,975 |
| 2025-07-10 | 9.430 | 9.480 | 9.250 | 9.340 | 9.340 | 2,285 |
| 2025-07-09 | 9.430 | 9.600 | 9.420 | 9.420 | 9.420 | 1,751 |
| 2025-07-08 | 9.730 | 9.730 | 9.440 | 9.550 | 9.550 | 2,454 |
| 2025-07-07 | 9.740 | 9.790 | 9.530 | 9.770 | 9.770 | 3,244 |
| 2025-07-04 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 4,556 |
| 2025-07-03 | 9.620 | 9.680 | 9.410 | 9.640 | 9.640 | 3,353 |
| 2025-07-02 | 9.740 | 9.740 | 9.200 | 9.510 | 9.510 | 3,746 |
| 2025-07-01 | 9.630 | 9.720 | 9.490 | 9.650 | 9.650 | 3,518 |
| 2025-06-30 | 9.570 | 9.620 | 9.480 | 9.620 | 9.620 | 2,766 |
| 2025-06-27 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5,042 |
| 2025-06-26 | 9.290 | 9.530 | 9.290 | 9.470 | 9.470 | 1,745 |
| 2025-06-25 | 9.190 | 9.480 | 9.190 | 9.480 | 9.480 | 2,903 |
| 2025-06-24 | 9.110 | 9.560 | 9.100 | 9.480 | 9.480 | 2,991 |
| 2025-06-23 | 8.640 | 9.110 | 8.640 | 9.080 | 9.080 | 2,599 |
| 2025-06-20 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 4,963 |
| 2025-06-18 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 4,873 |
| 2025-06-17 | 8.390 | 8.400 | 8.270 | 8.300 | 8.300 | 1,967 |
| 2025-06-16 | 8.180 | 8.420 | 8.180 | 8.310 | 8.310 | 2,480 |
| 2025-06-13 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2,669 |
| 2025-06-12 | 8.170 | 8.350 | 8.100 | 8.290 | 8.290 | 2,784 |
| 2025-06-11 | 8.310 | 8.320 | 8.130 | 8.150 | 8.150 | 1,998 |
| 2025-06-10 | 8.190 | 8.330 | 8.150 | 8.220 | 8.220 | 2,076 |
| 2025-06-09 | 8.450 | 8.450 | 8.060 | 8.250 | 8.250 | 6,340 |
| 2025-06-06 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 3,249 |
| 2025-06-05 | 8.650 | 8.650 | 8.470 | 8.480 | 8.480 | 1,846 |
| 2025-06-04 | 8.580 | 8.690 | 8.550 | 8.550 | 8.550 | 1,589 |
| 2025-06-03 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 2,379 |
| 2025-06-02 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 4,411 |
| 2025-05-30 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 3,765 |
| 2025-05-29 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 1,829 |
| 2025-05-28 | 8.880 | 8.890 | 8.690 | 8.790 | 8.790 | 3,417 |
| 2025-05-27 | 8.700 | 8.880 | 8.700 | 8.880 | 8.880 | 1,958 |
| 2025-05-26 | 8.600 | 8.790 | 8.600 | 8.680 | 8.680 | 2,386 |
| 2025-05-23 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 2,570 |
| 2025-05-22 | 8.630 | 8.780 | 8.560 | 8.600 | 8.600 | 2,250 |
| 2025-05-21 | 8.990 | 8.990 | 8.640 | 8.670 | 8.670 | 3,315 |
| 2025-05-20 | 8.850 | 8.900 | 8.740 | 8.800 | 8.800 | 2,212 |
| 2025-05-19 | 9.010 | 9.070 | 8.800 | 8.920 | 8.920 | 2,663 |
| 2025-05-16 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 3,571 |
| 2025-05-15 | 9.250 | 9.400 | 8.950 | 8.950 | 8.950 | 2,626 |
| 2025-05-14 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 1,925 |
| 2025-05-13 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,850 |
| 2025-05-12 | 9.320 | 9.320 | 9.000 | 9.010 | 9.010 | 2,323 |
| 2025-05-09 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
| 2025-05-06 | 9.110 | 9.180 | 9.010 | 9.050 | 9.050 | 1,888 |
| 2025-05-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,032 |
| 2025-05-02 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 4,025 |
| 2025-04-30 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 2,245 |
| 2025-04-29 | 9.200 | 9.390 | 9.110 | 9.250 | 9.250 | 3,266 |
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.