PNVL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.100 | 9.290 | 8.960 | 9.090 | 9.090 | 2,190 |
| 2025-04-25 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2,325 |
| 2025-04-24 | 8.830 | 9.200 | 8.670 | 8.910 | 8.910 | 2,488 |
| 2025-04-23 | 8.900 | 8.960 | 8.700 | 8.700 | 8.700 | 1,829 |
| 2025-04-22 | 8.950 | 8.960 | 8.740 | 8.850 | 8.850 | 2,617 |
| 2025-04-17 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 1,866 |
| 2025-04-16 | 8.930 | 8.930 | 8.630 | 8.700 | 8.700 | 2,754 |
| 2025-04-15 | 8.860 | 8.880 | 8.720 | 8.870 | 8.870 | 1,372 |
| 2025-04-14 | 8.810 | 8.960 | 8.640 | 8.800 | 8.800 | 2,104 |
| 2025-04-11 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 2,163 |
| 2025-04-10 | 8.610 | 8.900 | 8.570 | 8.600 | 8.600 | 1,632 |
| 2025-04-09 | 8.720 | 8.930 | 8.410 | 8.790 | 8.790 | 3,208 |
| 2025-04-08 | 8.550 | 8.770 | 8.510 | 8.630 | 8.630 | 1,984 |
| 2025-04-07 | 8.910 | 8.910 | 8.480 | 8.480 | 8.480 | 3,283 |
| 2025-04-04 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 2,648 |
| 2025-04-03 | 8.920 | 9.320 | 8.920 | 9.200 | 9.200 | 2,702 |
| 2025-04-02 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1,979 |
| 2025-04-01 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 2,507 |
| 2025-03-31 | 9.010 | 9.010 | 8.560 | 8.650 | 8.650 | 3,431 |
| 2025-03-28 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 2,826 |
| 2025-03-27 | 8.700 | 8.870 | 8.540 | 8.870 | 8.870 | 2,162 |
| 2025-03-26 | 8.800 | 8.810 | 8.600 | 8.750 | 8.750 | 1,657 |
| 2025-03-25 | 8.660 | 8.770 | 8.580 | 8.620 | 8.620 | 1,471 |
| 2025-03-24 | 8.700 | 8.820 | 8.550 | 8.560 | 8.560 | 2,570 |
| 2025-03-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,484 |
| 2025-03-20 | 8.780 | 8.850 | 8.670 | 8.700 | 8.700 | 2,520 |
| 2025-03-19 | 8.910 | 8.950 | 8.760 | 8.780 | 8.780 | 2,262 |
| 2025-03-18 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 2,573 |
| 2025-03-17 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 2,565 |
| 2025-03-14 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 1,952 |
| 2025-03-13 | 8.240 | 8.500 | 8.200 | 8.430 | 8.430 | 2,998 |
| 2025-03-12 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 2,314 |
| 2025-03-11 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1,665 |
| 2025-03-10 | 8.240 | 8.290 | 8.120 | 8.130 | 8.130 | 2,273 |
| 2025-03-07 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 3,100 |
| 2025-03-06 | 7.940 | 8.300 | 7.940 | 8.140 | 8.140 | 2,800 |
| 2025-03-05 | 8.090 | 8.090 | 7.930 | 7.990 | 7.990 | 2,160 |
| 2025-02-28 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2,757 |
| 2025-02-27 | 7.890 | 8.040 | 7.850 | 8.000 | 8.000 | 2,771 |
| 2025-02-26 | 8.070 | 8.070 | 7.850 | 7.850 | 7.850 | 3,044 |
| 2025-02-25 | 8.160 | 8.160 | 7.980 | 8.000 | 8.000 | 1,451 |
| 2025-02-24 | 8.270 | 8.270 | 7.950 | 8.070 | 8.070 | 2,568 |
| 2025-02-21 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2,544 |
| 2025-02-20 | 8.200 | 8.230 | 8.040 | 8.090 | 8.090 | 2,191 |
| 2025-02-19 | 8.270 | 8.310 | 8.160 | 8.200 | 8.200 | 2,392 |
| 2025-02-18 | 8.430 | 8.470 | 8.250 | 8.270 | 8.270 | 1,696 |
| 2025-02-17 | 8.200 | 8.500 | 8.160 | 8.310 | 8.310 | 2,780 |
| 2025-02-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 2,376 |
| 2025-02-13 | 8.020 | 8.020 | 7.830 | 7.920 | 7.920 | 2,974 |
| 2025-02-12 | 8.210 | 8.210 | 7.960 | 7.980 | 7.980 | 4,234 |
| 2025-02-11 | 8.190 | 8.240 | 8.110 | 8.120 | 8.120 | 1,653 |
| 2025-02-10 | 8.240 | 8.270 | 8.060 | 8.060 | 8.060 | 1,943 |
| 2025-02-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,896 |
| 2025-02-06 | 8.250 | 8.250 | 8.080 | 8.160 | 8.160 | 1,820 |
| 2025-02-05 | 8.230 | 8.230 | 8.010 | 8.190 | 8.190 | 2,925 |
| 2025-02-04 | 8.230 | 8.230 | 8.100 | 8.140 | 8.140 | 3,422 |
| 2025-02-03 | 8.390 | 8.390 | 8.150 | 8.160 | 8.160 | 4,976 |
| 2025-01-31 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 3,495 |
| 2025-01-30 | 8.460 | 8.600 | 8.310 | 8.470 | 8.470 | 2,654 |
| 2025-01-29 | 8.170 | 8.490 | 8.100 | 8.370 | 8.370 | 2,688 |
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.