PNVL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	14.060	14.970	14.060	14.850	14.850	5,695
2026-10-06	14.500	14.750	14.220	14.480	14.480	4,985
2026-10-05	13.380	14.630	13.120	14.450	14.450	11,071
2026-10-02	13.040	13.040	13.040	13.040	13.040	3,120
2026-10-01	12.110	12.900	12.110	12.540	12.540	3,843
2026-09-30	12.550	12.550	12.550	12.550	12.550	0
2026-09-28	12.180	12.800	11.910	12.060	12.060	2,593
2026-09-25	12.260	12.260	12.260	12.260	12.260	3,039
2026-09-24	13.200	13.200	11.990	12.430	12.430	4,546
2026-09-23	13.010	13.490	12.960	13.170	13.170	2,929
2026-09-22	13.320	13.400	13.070	13.310	13.310	2,760
2026-09-21	13.070	13.330	12.900	13.150	13.150	2,788
2026-09-18	12.930	12.930	12.930	12.930	12.930	2,274
2026-09-17	13.040	13.180	12.870	12.950	12.950	1,462
2026-09-16	12.950	13.260	12.850	12.900	12.900	2,655
2026-09-15	12.990	13.000	12.760	12.820	12.820	2,255
2026-09-14	12.840	13.100	12.650	12.880	12.880	2,712
2026-09-11	12.840	12.840	12.840	12.840	12.840	2,141
2026-09-10	12.690	13.210	12.500	13.070	13.070	2,793
2026-09-09	13.020	13.030	12.510	12.710	12.710	5,171
2026-09-08	13.210	13.550	12.870	13.060	13.060	6,196
2026-09-04	12.900	12.900	12.900	12.900	12.900	3,246
2026-09-03	12.870	13.090	12.750	12.810	12.810	3,156
2026-09-02	12.230	13.040	12.010	13.040	13.040	6,298
2026-09-01	12.270	12.400	11.850	12.100	12.100	4,856
2026-08-31	11.880	12.170	11.840	12.160	12.160	2,185
2026-08-28	12.030	12.030	12.030	12.030	12.030	1,923
2026-08-27	11.910	12.240	11.910	11.950	11.950	2,206
2026-08-26	11.930	12.350	11.930	12.250	12.250	2,502
2026-08-25	11.640	12.240	11.490	12.060	12.060	5,985
2026-08-24	11.590	11.800	11.360	11.540	11.540	3,424
2026-08-21	11.470	11.470	11.470	11.470	11.470	7,640
2026-08-20	11.300	11.320	10.970	10.970	10.970	1,931
2026-08-19	11.360	11.430	11.090	11.100	11.100	1,881
2026-08-18	11.090	11.330	11.060	11.200	11.200	2,518
2026-08-17	11.410	11.410	11.020	11.240	11.240	2,655
2026-08-14	11.320	11.320	11.320	11.320	11.320	2,617
2026-08-13	11.970	11.970	11.250	11.500	11.500	1,711
2026-08-12	11.460	12.140	11.320	11.350	11.350	2,586
2026-08-11	11.980	12.200	11.350	11.490	11.490	3,106
2026-08-10	12.100	12.170	11.810	11.810	11.810	2,828
2026-08-07	12.550	12.550	12.550	12.550	12.550	3,142
2026-08-06	12.490	12.490	12.070	12.070	12.070	2,714
2026-08-05	12.540	12.720	12.320	12.320	12.320	1,927
2026-08-04	11.910	12.590	11.910	12.420	12.420	4,523
2026-08-03	11.920	12.080	11.720	11.800	11.800	3,419
2026-07-31	11.980	11.980	11.980	11.980	11.980	1,907
2026-07-30	11.570	12.000	11.570	11.870	11.870	2,182
2026-07-29	11.600	11.720	11.420	11.600	11.600	1,399
2026-07-28	11.460	12.050	11.460	11.460	11.460	2,054
2026-07-27	11.890	11.890	11.450	11.770	11.770	2,853
2026-07-24	11.620	11.620	11.620	11.620	11.620	2,353
2026-07-23	11.710	12.200	11.660	11.660	11.660	2,622
2026-07-22	11.390	11.770	11.060	11.650	11.650	2,308
2026-07-21	11.240	11.280	11.000	11.170	11.170	1,834
2026-07-20	11.200	11.390	11.200	11.350	11.350	1,607
2026-07-17	11.260	11.260	11.260	11.260	11.260	1,577
2026-07-16	11.120	11.220	10.830	10.830	10.830	1,942
2026-07-15	11.450	11.450	11.000	11.100	11.100	2,477
2026-07-14	11.080	11.380	11.070	11.380	11.380	1,924

Page 1 of 4 · 240 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.