PNVL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.290 | 8.350 | 8.130 | 8.220 | 8.220 | 2,704 |
| 2025-01-27 | 8.160 | 8.390 | 8.160 | 8.310 | 8.310 | 2,757 |
| 2025-01-24 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 2,329 |
| 2025-01-23 | 8.190 | 8.290 | 8.110 | 8.250 | 8.250 | 3,079 |
| 2025-01-22 | 8.330 | 8.430 | 8.180 | 8.300 | 8.300 | 2,896 |
| 2025-01-21 | 8.290 | 8.520 | 8.150 | 8.240 | 8.240 | 3,036 |
| 2025-01-20 | 8.260 | 8.390 | 8.140 | 8.320 | 8.320 | 2,976 |
| 2025-01-17 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 3,754 |
| 2025-01-16 | 8.720 | 8.720 | 8.380 | 8.500 | 8.500 | 3,424 |
| 2025-01-15 | 8.820 | 8.820 | 8.560 | 8.720 | 8.720 | 3,030 |
| 2025-01-14 | 8.480 | 8.630 | 8.470 | 8.510 | 8.510 | 2,574 |
| 2025-01-13 | 8.510 | 8.650 | 8.500 | 8.590 | 8.590 | 2,331 |
| 2025-01-10 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 1,904 |
| 2025-01-09 | 8.780 | 8.880 | 8.710 | 8.820 | 8.820 | 1,737 |
| 2025-01-08 | 8.760 | 8.850 | 8.600 | 8.850 | 8.850 | 2,303 |
| 2025-01-07 | 8.670 | 8.910 | 8.670 | 8.810 | 8.810 | 3,625 |
| 2025-01-06 | 8.490 | 8.760 | 8.480 | 8.760 | 8.760 | 3,383 |
| 2025-01-03 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2,898 |
| 2025-01-02 | 8.800 | 8.820 | 8.500 | 8.500 | 8.500 | 3,043 |
| 2024-12-30 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 2,128 |
| 2024-12-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,083 |
| 2024-12-26 | 8.740 | 8.850 | 8.510 | 8.850 | 8.850 | 4,020 |
| 2024-12-23 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 3,107 |
| 2024-12-20 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 3,442 |
| 2024-12-19 | 8.790 | 8.790 | 8.590 | 8.700 | 8.700 | 3,584 |
| 2024-12-18 | 9.000 | 9.000 | 8.650 | 8.700 | 8.700 | 5,565 |
| 2024-12-17 | 9.010 | 9.030 | 8.860 | 8.890 | 8.890 | 2,768 |
| 2024-12-16 | 9.210 | 9.250 | 9.000 | 9.130 | 9.130 | 3,330 |
| 2024-12-13 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 4,187 |
| 2024-12-12 | 9.600 | 9.700 | 9.430 | 9.470 | 9.470 | 2,971 |
| 2024-12-11 | 9.550 | 9.860 | 9.550 | 9.600 | 9.600 | 2,623 |
← NewerPage 8 of 8 · 451 trading days
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.