Cotação atual, histórico e gráfico do papel: PNVL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PNVL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	2,08%	0,26	12,79	12,49	12,40	12,79	6M	2.845
27/01/2022	1,54%	0,19	12,53	12,34	12,34	12,70	6M	2.469
26/01/2022	-2,68%	-0,34	12,34	12,80	12,33	12,92	9M	3.986
25/01/2022	5,93%	0,71	12,68	11,89	11,89	12,88	11M	3.371
24/01/2022	-0,25%	-0,03	11,97	11,98	11,71	12,17	7M	3.652
21/01/2022	1,52%	0,18	12,00	11,99	11,68	12,06	6M	3.474
20/01/2022	4,42%	0,50	11,82	11,20	11,11	11,97	5M	2.481
19/01/2022	1,07%	0,12	11,32	11,24	11,09	11,43	11M	3.419
18/01/2022	-2,95%	-0,34	11,20	11,47	11,14	11,47	5M	2.603
17/01/2022	-0,35%	-0,04	11,54	11,80	11,36	11,90	3M	1.491
14/01/2022	-1,11%	-0,13	11,58	11,90	11,35	11,90	6M	3.114

13/01/2022	-2,42%	-0,29	11,71	12,00	11,65	12,09	6M	3.300
12/01/2022	2,92%	0,34	12,00	11,75	11,60	12,08	6M	3.156
11/01/2022	4,48%	0,50	11,66	11,15	11,12	11,75	6M	3.090
10/01/2022	0,63%	0,07	11,16	11,10	10,79	11,28	7M	3.829
07/01/2022	0,64%	0,07	11,09	11,16	10,88	11,38	7M	4.292
06/01/2022	-0,09%	-0,01	11,02	11,34	10,80	11,50	8M	3.570
05/01/2022	-8,54%	-1,03	11,03	12,12	10,95	12,12	15M	5.434
04/01/2022	-5,19%	-0,66	12,06	12,73	12,00	12,92	9M	4.100
03/01/2022	-4,50%	-0,60	12,72	13,39	12,72	13,54	6M	2.657
30/12/2021	2,94%	0,38	13,32	12,96	12,82	13,49	7M	2.509
29/12/2021	0,54%	0,07	12,94	12,98	12,69	13,07	5M	2.073
28/12/2021	1,34%	0,17	12,87	12,60	12,47	13,00	9M	2.204
27/12/2021	0,24%	0,03	12,70	12,82	12,60	12,93	5M	2.222
23/12/2021	-1,86%	-0,24	12,67	12,91	12,67	12,95	6M	2.892
22/12/2021	-1,22%	-0,16	12,91	12,86	12,66	13,12	13M	3.855
21/12/2021	-1,51%	-0,20	13,07	13,33	12,96	13,35	6M	2.565
20/12/2021	0,68%	0,09	13,27	13,10	12,97	13,51	16M	7.066
17/12/2021	-2,15%	-0,29	13,18	13,57	12,97	13,57	10M	4.764
16/12/2021	0,15%	0,02	13,47	13,49	13,30	13,90	7M	2.988
15/12/2021	1,13%	0,15	13,45	13,47	12,95	13,51	8M	3.585
14/12/2021	0,99%	0,13	13,30	13,23	13,03	13,43	6M	2.578
13/12/2021	-3,16%	-0,43	13,17	13,59	13,17	13,72	6M	2.684
10/12/2021	3,34%	0,44	13,60	13,20	13,19	13,64	5M	2.200
09/12/2021	-4,15%	-0,57	13,16	13,51	13,12	13,69	8M	3.389
08/12/2021	4,17%	0,55	13,73	13,18	13,15	13,80	8M	3.404
07/12/2021	2,41%	0,31	13,18	12,94	12,83	13,24	7M	2.598
06/12/2021	3,54%	0,44	12,87	12,43	12,41	12,91	8M	3.759
03/12/2021	3,50%	0,42	12,43	12,07	12,07	12,51	11M	5.110
02/12/2021	-2,52%	-0,31	12,01	12,44	11,92	12,54	12M	3.956
01/12/2021	-3,30%	-0,42	12,32	12,87	12,30	13,06	12M	5.564
30/11/2021	-2,52%	-0,33	12,74	13,18	12,54	13,19	11M	4.777
29/11/2021	-0,98%	-0,13	13,07	13,33	13,01	13,38	9M	4.234
26/11/2021	-3,01%	-0,41	13,20	13,30	13,02	13,47	9M	4.095
25/11/2021	1,19%	0,16	13,61	13,69	13,42	13,88	8M	3.149
24/11/2021	1,43%	0,19	13,45	13,20	13,12	13,55	12M	5.009
23/11/2021	3,59%	0,46	13,26	12,85	12,68	13,26	14M	5.833
22/11/2021	-1,54%	-0,20	12,80	13,10	12,71	13,28	9M	3.071
19/11/2021	-1,37%	-0,18	13,00	13,25	12,97	13,53	11M	3.492
18/11/2021	0,15%	0,02	13,18	13,20	13,09	13,82	9M	4.130
17/11/2021	-1,86%	-0,25	13,16	13,50	13,04	13,52	14M	5.882
16/11/2021	-2,90%	-0,40	13,41	13,94	13,32	13,94	11M	4.120
12/11/2021	-1,71%	-0,24	13,81	13,87	13,78	14,16	9M	3.077
11/11/2021	0,43%	0,06	14,05	14,04	13,92	14,45	8M	2.966
10/11/2021	-2,03%	-0,29	13,99	14,24	13,99	14,51	15M	5.516
09/11/2021	6,49%	0,87	14,28	13,50	13,43	14,34	16M	4.890
08/11/2021	-1,18%	-0,16	13,41	13,59	13,40	13,69	7M	2.975
05/11/2021	0,59%	0,08	13,57	13,60	13,52	13,77	13M	4.488
04/11/2021	-1,60%	-0,22	13,49	13,71	13,40	13,88	16M	5.770
03/11/2021	0,96%	0,13	13,71	13,56	13,44	13,94	13M	5.132
01/11/2021	4,54%	0,59	13,58	13,13	13,01	13,80	16M	5.727
29/10/2021	-0,46%	-0,06	12,99	13,18	12,95	13,45	15M	5.608
28/10/2021	-2,97%	-0,40	13,05	13,34	13,03	13,44	19M	6.738
27/10/2021	7,09%	0,89	13,45	12,85	12,62	13,50	18M	6.040
26/10/2021	-6,13%	-0,82	12,56	13,34	12,55	13,34	18M	7.372
25/10/2021	11,69%	1,40	13,38	12,12	12,06	13,49	24M	7.864
22/10/2021	-3,78%	-0,47	11,98	12,35	11,47	12,57	50M	17.597
21/10/2021	-6,11%	-0,81	12,45	13,18	12,41	13,20	28M	8.015
20/10/2021	-3,35%	-0,46	13,26	13,82	13,25	13,95	18M	5.184
19/10/2021	-3,79%	-0,54	13,72	14,14	13,66	14,24	15M	5.604
18/10/2021	-0,97%	-0,14	14,26	14,29	13,98	14,40	13M	4.677
15/10/2021	0,84%	0,12	14,40	14,30	14,16	14,50	18M	4.742
14/10/2021	1,78%	0,25	14,28	14,04	14,03	14,46	12M	4.352
13/10/2021	0,29%	0,04	14,03	14,02	13,88	14,32	29M	7.999
11/10/2021	-4,11%	-0,60	13,99	14,59	13,98	14,60	11M	4.339
08/10/2021	4,51%	0,63	14,59	14,08	14,00	14,60	10M	3.564
07/10/2021	1,16%	0,16	13,96	13,95	13,85	14,14	12M	3.701
06/10/2021	-2,06%	-0,29	13,80	14,03	13,49	14,03	16M	5.207
05/10/2021	-2,42%	-0,35	14,09	14,46	14,09	14,47	9M	3.083
04/10/2021	-3,73%	-0,56	14,44	15,01	14,36	15,01	11M	3.368
01/10/2021	1,42%	0,21	15,00	14,89	14,64	15,11	10M	3.721
30/09/2021	-3,46%	-0,53	14,79	15,41	14,78	15,53	17M	4.447
29/09/2021	0,13%	0,02	15,32	15,50	15,19	15,50	12M	4.258
28/09/2021	-2,73%	-0,43	15,30	15,64	14,98	15,65	20M	7.999
27/09/2021	-1,38%	-0,22	15,73	15,94	15,45	15,94	13M	5.173
24/09/2021	-1,54%	-0,25	15,95	16,13	15,79	16,15	8M	3.025
23/09/2021	0,56%	0,09	16,20	16,05	16,03	16,30	8M	2.781
22/09/2021	0,00%	0,00	16,11	16,41	15,95	16,41	12M	4.208
21/09/2021	3,67%	0,57	16,11	15,61	15,61	16,37	12M	5.089
20/09/2021	-5,70%	-0,94	15,54	16,18	15,44	16,23	16M	5.459
17/09/2021	2,55%	0,41	16,48	16,09	15,73	16,48	14M	3.647
16/09/2021	-0,68%	-0,11	16,07	16,06	15,96	16,27	13M	4.042
15/09/2021	-3,69%	-0,62	16,18	16,96	16,18	16,96	13M	3.304
14/09/2021	-0,59%	-0,10	16,80	16,98	16,73	17,13	22M	2.775
13/09/2021	1,26%	0,21	16,90	16,77	16,74	17,08	11M	4.004
10/09/2021	1,40%	0,23	16,69	16,81	16,53	16,99	16M	5.464
09/09/2021	1,04%	0,17	16,46	16,30	15,81	16,59	41M	7.468
08/09/2021	-4,74%	-0,81	16,29	17,07	16,29	17,08	18M	5.959
06/09/2021	3,26%	0,54	17,10	16,50	16,47	17,19	10M	3.461
03/09/2021	-0,84%	-0,14	16,56	16,88	16,44	16,88	23M	7.404
02/09/2021	-2,91%	-0,50	16,70	17,09	16,64	17,14	14M	4.490
01/09/2021	0,94%	0,16	17,20	17,13	17,02	17,34	8M	3.052
31/08/2021	-1,79%	-0,31	17,04	17,35	17,04	17,63	13M	3.928
30/08/2021	-1,20%	-0,21	17,35	17,52	17,29	17,56	15M	3.721
27/08/2021	-1,24%	-0,22	17,56	17,88	17,55	17,89	9M	2.781
26/08/2021	-1,66%	-0,30	17,78	18,02	17,69	18,09	13M	4.443
25/08/2021	0,56%	0,10	18,08	18,10	17,98	18,20	11M	3.467
24/08/2021	0,67%	0,12	17,98	18,01	17,96	18,31	15M	3.911
23/08/2021	-3,51%	-0,65	17,86	18,57	17,81	18,67	22M	6.200
20/08/2021	1,87%	0,34	18,51	18,03	18,03	18,60	17M	5.169
19/08/2021	5,89%	1,01	18,17	17,00	16,90	18,38	39M	8.141
18/08/2021	-0,29%	-0,05	17,16	17,23	17,06	17,54	34M	6.088
17/08/2021	-1,66%	-0,29	17,21	17,50	16,84	17,58	26M	6.858
16/08/2021	-3,05%	-0,55	17,50	17,94	17,50	18,01	11M	3.289
13/08/2021	-0,55%	-0,10	18,05	18,26	18,00	18,26	9M	2.723
12/08/2021	-0,98%	-0,18	18,15	18,32	17,99	18,32	8M	2.845
11/08/2021	0,71%	0,13	18,33	18,17	17,88	18,65	17M	5.279
10/08/2021	-0,27%	-0,05	18,20	18,35	18,08	18,41	15M	3.997
09/08/2021	-0,11%	-0,02	18,25	18,23	18,17	18,46	14M	4.419
06/08/2021	0,61%	0,11	18,27	18,18	18,02	18,34	17M	5.270
05/08/2021	-3,40%	-0,64	18,16	18,97	18,13	18,97	17M	4.774
04/08/2021	-1,31%	-0,25	18,80	19,13	18,66	19,26	13M	3.489
03/08/2021	1,28%	0,24	19,05	18,76	18,52	19,21	10M	3.646
02/08/2021	-2,03%	-0,39	18,81	19,40	18,79	19,46	21M	5.328
30/07/2021	-2,69%	-0,53	19,20	19,54	19,00	19,63	16M	4.250
29/07/2021	-0,20%	-0,04	19,73	19,76	19,52	19,76	7M	2.103
28/07/2021	2,01%	0,39	19,77	19,52	19,35	19,77	20M	2.568
27/07/2021	-3,05%	-0,61	19,38	19,89	19,23	19,89	24M	4.232
26/07/2021	-0,05%	-0,01	19,99	20,01	19,72	20,32	19M	4.320
23/07/2021	2,83%	0,55	20,00	19,50	19,36	20,05	28M	4.260
22/07/2021	-0,31%	-0,06	19,45	19,38	19,38	19,63	6M	1.821
21/07/2021	1,35%	0,26	19,51	19,20	19,05	19,56	11M	3.225
20/07/2021	0,36%	0,07	19,25	19,29	19,06	19,34	7M	1.991
19/07/2021	-	-	19,18	19,21	18,92	19,35	11M	3.216

Date,Open,High,Low,Close,Volume
28-Jan-22,12.49,12.79,12.40,12.79,5610578
27-Jan-22,12.34,12.70,12.34,12.53,5619526
26-Jan-22,12.80,12.92,12.33,12.34,9493113
25-Jan-22,11.89,12.88,11.89,12.68,10707506
24-Jan-22,11.98,12.17,11.71,11.97,6682459
21-Jan-22,11.99,12.06,11.68,12.00,6487952
20-Jan-22,11.20,11.97,11.11,11.82,5080523
19-Jan-22,11.24,11.43,11.09,11.32,11011277
18-Jan-22,11.47,11.47,11.14,11.20,5054941
17-Jan-22,11.80,11.90,11.36,11.54,2961880
14-Jan-22,11.90,11.90,11.35,11.58,5859008
13-Jan-22,12.00,12.09,11.65,11.71,6088548
12-Jan-22,11.75,12.08,11.60,12.00,6104323
11-Jan-22,11.15,11.75,11.12,11.66,5643875
10-Jan-22,11.10,11.28,10.79,11.16,7424541
07-Jan-22,11.16,11.38,10.88,11.09,7339759
06-Jan-22,11.34,11.50,10.80,11.02,8093663
05-Jan-22,12.12,12.12,10.95,11.03,14632365
04-Jan-22,12.73,12.92,12.00,12.06,9062533
03-Jan-22,13.39,13.54,12.72,12.72,6368293
30-Dec-21,12.96,13.49,12.82,13.32,6847881
29-Dec-21,12.98,13.07,12.69,12.94,4973772
28-Dec-21,12.60,13.00,12.47,12.87,8832310
27-Dec-21,12.82,12.93,12.60,12.70,5111963
23-Dec-21,12.91,12.95,12.67,12.67,5763228
22-Dec-21,12.86,13.12,12.66,12.91,12618446
21-Dec-21,13.33,13.35,12.96,13.07,5699447
20-Dec-21,13.10,13.51,12.97,13.27,15978659
17-Dec-21,13.57,13.57,12.97,13.18,10425347
16-Dec-21,13.49,13.90,13.30,13.47,7243694
15-Dec-21,13.47,13.51,12.95,13.45,8410273
14-Dec-21,13.23,13.43,13.03,13.30,5970193
13-Dec-21,13.59,13.72,13.17,13.17,6005844
10-Dec-21,13.20,13.64,13.19,13.60,5241621
09-Dec-21,13.51,13.69,13.12,13.16,8307703
08-Dec-21,13.18,13.80,13.15,13.73,7815933
07-Dec-21,12.94,13.24,12.83,13.18,6705777
06-Dec-21,12.43,12.91,12.41,12.87,8218518
03-Dec-21,12.07,12.51,12.07,12.43,10686709
02-Dec-21,12.44,12.54,11.92,12.01,11506364
01-Dec-21,12.87,13.06,12.30,12.32,12472857
30-Nov-21,13.18,13.19,12.54,12.74,11110719
29-Nov-21,13.33,13.38,13.01,13.07,8678850
26-Nov-21,13.30,13.47,13.02,13.20,9392635
25-Nov-21,13.69,13.88,13.42,13.61,7639676
24-Nov-21,13.20,13.55,13.12,13.45,12226900
23-Nov-21,12.85,13.26,12.68,13.26,14199288
22-Nov-21,13.10,13.28,12.71,12.80,8548309
19-Nov-21,13.25,13.53,12.97,13.00,10928630
18-Nov-21,13.20,13.82,13.09,13.18,9140517
17-Nov-21,13.50,13.52,13.04,13.16,13619886
16-Nov-21,13.94,13.94,13.32,13.41,10968547
12-Nov-21,13.87,14.16,13.78,13.81,9006837
11-Nov-21,14.04,14.45,13.92,14.05,7654859
10-Nov-21,14.24,14.51,13.99,13.99,14867316
09-Nov-21,13.50,14.34,13.43,14.28,15609463
08-Nov-21,13.59,13.69,13.40,13.41,7274090
05-Nov-21,13.60,13.77,13.52,13.57,12722193
04-Nov-21,13.71,13.88,13.40,13.49,16269166
03-Nov-21,13.56,13.94,13.44,13.71,13239742
01-Nov-21,13.13,13.80,13.01,13.58,15735889
29-Oct-21,13.18,13.45,12.95,12.99,15460000
28-Oct-21,13.34,13.44,13.03,13.05,18672144
27-Oct-21,12.85,13.50,12.62,13.45,18232716
26-Oct-21,13.34,13.34,12.55,12.56,17778563
25-Oct-21,12.12,13.49,12.06,13.38,23703511
22-Oct-21,12.35,12.57,11.47,11.98,50279718
21-Oct-21,13.18,13.20,12.41,12.45,27734058
20-Oct-21,13.82,13.95,13.25,13.26,17652519
19-Oct-21,14.14,14.24,13.66,13.72,14718661
18-Oct-21,14.29,14.40,13.98,14.26,12934188
15-Oct-21,14.30,14.50,14.16,14.40,17621667
14-Oct-21,14.04,14.46,14.03,14.28,11918638
13-Oct-21,14.02,14.32,13.88,14.03,28631243
11-Oct-21,14.59,14.60,13.98,13.99,11170067
08-Oct-21,14.08,14.60,14.00,14.59,10199288
07-Oct-21,13.95,14.14,13.85,13.96,11511142
06-Oct-21,14.03,14.03,13.49,13.80,16017993
05-Oct-21,14.46,14.47,14.09,14.09,8850788
04-Oct-21,15.01,15.01,14.36,14.44,11336397
01-Oct-21,14.89,15.11,14.64,15.00,10019840
30-Sep-21,15.41,15.53,14.78,14.79,17293076
29-Sep-21,15.50,15.50,15.19,15.32,12291843
28-Sep-21,15.64,15.65,14.98,15.30,19538293
27-Sep-21,15.94,15.94,15.45,15.73,12990573
24-Sep-21,16.13,16.15,15.79,15.95,7592809
23-Sep-21,16.05,16.30,16.03,16.20,8130960
22-Sep-21,16.41,16.41,15.95,16.11,11595079
21-Sep-21,15.61,16.37,15.61,16.11,12170477
20-Sep-21,16.18,16.23,15.44,15.54,16011741
17-Sep-21,16.09,16.48,15.73,16.48,14154085
16-Sep-21,16.06,16.27,15.96,16.07,13403478
15-Sep-21,16.96,16.96,16.18,16.18,12808666
14-Sep-21,16.98,17.13,16.73,16.80,22011283
13-Sep-21,16.77,17.08,16.74,16.90,11045715
10-Sep-21,16.81,16.99,16.53,16.69,15788175
09-Sep-21,16.30,16.59,15.81,16.46,40727521
08-Sep-21,17.07,17.08,16.29,16.29,17585899
06-Sep-21,16.50,17.19,16.47,17.10,9505408
03-Sep-21,16.88,16.88,16.44,16.56,23323124
02-Sep-21,17.09,17.14,16.64,16.70,14103694
01-Sep-21,17.13,17.34,17.02,17.20,7805949
31-Aug-21,17.35,17.63,17.04,17.04,13039833
30-Aug-21,17.52,17.56,17.29,17.35,15007344
27-Aug-21,17.88,17.89,17.55,17.56,9087775
26-Aug-21,18.02,18.09,17.69,17.78,13417823
25-Aug-21,18.10,18.20,17.98,18.08,11428178
24-Aug-21,18.01,18.31,17.96,17.98,14845572
23-Aug-21,18.57,18.67,17.81,17.86,22432431
20-Aug-21,18.03,18.60,18.03,18.51,16887371
19-Aug-21,17.00,18.38,16.90,18.17,39163279
18-Aug-21,17.23,17.54,17.06,17.16,33767174
17-Aug-21,17.50,17.58,16.84,17.21,25899762
16-Aug-21,17.94,18.01,17.50,17.50,10958215
13-Aug-21,18.26,18.26,18.00,18.05,8536071
12-Aug-21,18.32,18.32,17.99,18.15,8411249
11-Aug-21,18.17,18.65,17.88,18.33,16601114
10-Aug-21,18.35,18.41,18.08,18.20,14850494
09-Aug-21,18.23,18.46,18.17,18.25,13663120
06-Aug-21,18.18,18.34,18.02,18.27,16691371
05-Aug-21,18.97,18.97,18.13,18.16,17162693
04-Aug-21,19.13,19.26,18.66,18.80,13464350
03-Aug-21,18.76,19.21,18.52,19.05,10351023
02-Aug-21,19.40,19.46,18.79,18.81,21242527
30-Jul-21,19.54,19.63,19.00,19.20,16328094
29-Jul-21,19.76,19.76,19.52,19.73,7147505
28-Jul-21,19.52,19.77,19.35,19.77,20418301
27-Jul-21,19.89,19.89,19.23,19.38,24131156
26-Jul-21,20.01,20.32,19.72,19.99,19028518
23-Jul-21,19.50,20.05,19.36,20.00,28467585
22-Jul-21,19.38,19.63,19.38,19.45,6079489
21-Jul-21,19.20,19.56,19.05,19.51,10892734
20-Jul-21,19.29,19.34,19.06,19.25,6954104
19-Jul-21,19.21,19.35,18.92,19.18,10833898

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PNVL3

cotações, gráficos e mais...