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
17/02/2025	2,80%	0,23	8,43	8,20	8,20	8,53	3M	2.256
14/02/2025	2,50%	0,20	8,20	8,00	7,98	8,24	4M	1.562
13/02/2025	0,76%	0,06	8,00	7,95	7,83	8,00	3M	1.549
12/02/2025	-3,17%	-0,26	7,94	8,10	7,94	8,10	2M	1.333
11/02/2025	0,37%	0,03	8,20	8,12	8,11	8,25	3M	1.148
10/02/2025	1,11%	0,09	8,17	8,16	8,09	8,25	1M	761
07/02/2025	-0,86%	-0,07	8,08	8,15	8,00	8,15	2M	1.403

06/02/2025	0,62%	0,05	8,15	8,16	8,07	8,18	900K	759
05/02/2025	-0,49%	-0,04	8,10	8,11	8,00	8,15	1M	965
04/02/2025	-1,09%	-0,09	8,14	8,22	8,09	8,22	1M	1.210
03/02/2025	-0,84%	-0,07	8,23	8,19	8,13	8,29	2M	1.924
31/01/2025	-2,47%	-0,21	8,30	8,57	8,29	8,59	3M	2.643
30/01/2025	2,28%	0,19	8,51	8,32	8,31	8,61	4M	2.889
29/01/2025	1,84%	0,15	8,32	8,11	8,10	8,55	4M	2.082
28/01/2025	-1,68%	-0,14	8,17	8,28	8,12	8,28	2M	1.094
27/01/2025	0,97%	0,08	8,31	8,21	8,18	8,34	4M	2.632
24/01/2025	0,00%	0,00	8,23	8,10	8,10	8,30	2M	1.343
23/01/2025	-0,60%	-0,05	8,23	8,22	8,10	8,28	3M	1.671
22/01/2025	-0,36%	-0,03	8,28	8,32	8,21	8,39	3M	2.108
21/01/2025	1,34%	0,11	8,31	8,20	8,15	8,31	2M	1.370
20/01/2025	-0,36%	-0,03	8,20	8,08	8,08	8,40	3M	1.662
17/01/2025	-2,02%	-0,17	8,23	8,42	8,06	8,44	5M	2.460
16/01/2025	-3,34%	-0,29	8,40	8,72	8,38	8,72	4M	2.087
15/01/2025	2,00%	0,17	8,69	8,52	8,52	8,76	2M	1.553
14/01/2025	0,00%	0,00	8,52	8,52	8,47	8,63	868K	742
13/01/2025	-1,39%	-0,12	8,52	8,62	8,49	8,65	2M	1.913
10/01/2025	-1,26%	-0,11	8,64	8,82	8,62	8,85	1M	765
09/01/2025	-0,34%	-0,03	8,75	8,72	8,71	8,86	804K	654
08/01/2025	0,23%	0,02	8,78	8,76	8,61	8,78	1M	1.074
07/01/2025	1,15%	0,10	8,76	8,77	8,68	8,88	2M	1.365
06/01/2025	2,24%	0,19	8,66	8,54	8,50	8,69	4M	1.374
03/01/2025	-1,51%	-0,13	8,47	8,63	8,44	8,63	2M	1.420
02/01/2025	-2,27%	-0,20	8,60	8,79	8,56	8,82	3M	1.478
30/12/2024	1,15%	0,10	8,80	8,66	8,66	8,81	3M	1.063
27/12/2024	0,23%	0,02	8,70	8,70	8,62	8,74	2M	989
26/12/2024	-1,14%	-0,10	8,68	8,70	8,62	8,75	2M	1.361
23/12/2024	-0,79%	-0,07	8,78	8,83	8,69	8,85	3M	1.396
20/12/2024	1,26%	0,11	8,85	8,74	8,67	8,98	5M	2.260
19/12/2024	0,34%	0,03	8,74	8,68	8,58	8,78	4M	2.097
18/12/2024	-3,11%	-0,28	8,71	8,99	8,64	8,99	3M	1.746
17/12/2024	-0,77%	-0,07	8,99	9,05	8,86	9,12	2M	1.017
16/12/2024	-1,63%	-0,15	9,06	9,21	8,98	9,21	3M	2.228
13/12/2024	-2,23%	-0,21	9,21	9,43	9,14	9,44	4M	2.016
12/12/2024	-3,29%	-0,32	9,42	9,74	9,42	9,74	3M	1.817
11/12/2024	1,99%	0,19	9,74	9,65	9,55	9,86	4M	2.381
10/12/2024	2,80%	0,26	9,55	9,35	9,35	9,57	4M	2.171
09/12/2024	-1,69%	-0,16	9,29	9,32	9,29	9,50	6M	1.313
06/12/2024	-0,63%	-0,06	9,45	9,50	9,29	9,53	2M	1.056
05/12/2024	1,82%	0,17	9,51	9,35	9,35	9,64	3M	1.549
04/12/2024	-0,11%	-0,01	9,34	9,30	8,80	9,55	12M	2.679
03/12/2024	-0,53%	-0,05	9,35	9,42	9,26	9,42	2M	1.348
02/12/2024	-0,63%	-0,06	9,40	9,65	9,35	9,65	2M	1.414
29/11/2024	1,94%	0,18	9,46	9,20	9,05	9,46	5M	2.545
28/11/2024	-3,13%	-0,30	9,28	9,58	9,13	9,58	7M	3.071
27/11/2024	-1,24%	-0,12	9,58	9,64	9,51	9,81	4M	1.908
26/11/2024	0,73%	0,07	9,70	9,63	9,62	9,90	4M	1.892
25/11/2024	0,52%	0,05	9,63	9,58	9,54	9,73	2M	1.387
22/11/2024	0,31%	0,03	9,58	9,56	9,50	9,67	7M	1.443
21/11/2024	-1,55%	-0,15	9,55	9,76	9,55	9,76	3M	1.460
19/11/2024	0,00%	0,00	9,70	9,71	9,64	9,75	2M	1.235
18/11/2024	-0,51%	-0,05	9,70	9,69	9,63	9,84	2M	1.576
14/11/2024	-1,02%	-0,10	9,75	9,77	9,67	9,91	2M	838
13/11/2024	-0,30%	-0,03	9,85	9,85	9,80	9,98	3M	1.499
12/11/2024	-0,90%	-0,09	9,88	10,04	9,86	10,05	5M	1.026
11/11/2024	0,50%	0,05	9,97	9,95	9,83	10,00	2M	1.128
08/11/2024	-1,00%	-0,10	9,92	10,04	9,78	10,04	3M	1.381
07/11/2024	-1,67%	-0,17	10,02	10,10	9,99	10,33	3M	1.536
06/11/2024	0,30%	0,03	10,19	10,14	9,98	10,28	5M	1.259
05/11/2024	-0,10%	-0,01	10,16	10,17	10,07	10,20	2M	1.142
04/11/2024	2,83%	0,28	10,17	9,86	9,86	10,20	3M	1.803
01/11/2024	-2,37%	-0,24	9,89	10,11	9,84	10,13	8M	1.326
31/10/2024	-1,07%	-0,11	10,13	10,14	10,10	10,25	3M	1.402
30/10/2024	1,39%	0,14	10,24	10,07	10,04	10,39	4M	1.876
29/10/2024	0,30%	0,03	10,10	10,02	9,96	10,15	3M	1.734
28/10/2024	0,20%	0,02	10,07	10,03	10,01	10,12	3M	1.574
25/10/2024	0,20%	0,02	10,05	10,01	9,90	10,15	3M	1.372
24/10/2024	0,30%	0,03	10,03	10,00	9,79	10,03	3M	1.518
23/10/2024	1,21%	0,12	10,00	9,85	9,74	10,00	3M	1.364
22/10/2024	-0,40%	-0,04	9,88	9,81	9,79	9,97	2M	1.304
21/10/2024	-1,39%	-0,14	9,92	10,00	9,84	10,06	5M	2.260
18/10/2024	-0,89%	-0,09	10,06	10,17	10,02	10,26	2M	1.151
17/10/2024	-1,46%	-0,15	10,15	10,29	10,08	10,29	2M	1.101
16/10/2024	1,28%	0,13	10,30	10,12	10,06	10,30	3M	1.866
15/10/2024	0,69%	0,07	10,17	10,17	10,06	10,32	3M	1.998
14/10/2024	-0,49%	-0,05	10,10	10,15	10,00	10,20	2M	1.353
11/10/2024	-0,78%	-0,08	10,15	10,15	10,03	10,16	2M	1.288
10/10/2024	-0,39%	-0,04	10,23	10,18	10,09	10,26	3M	1.728
09/10/2024	-1,63%	-0,17	10,27	10,46	10,19	10,46	3M	1.832
08/10/2024	1,36%	0,14	10,44	10,30	10,15	10,48	2M	1.318
07/10/2024	-0,48%	-0,05	10,30	10,38	10,17	10,39	4M	1.564
04/10/2024	0,49%	0,05	10,35	10,30	10,17	10,38	2M	1.111
03/10/2024	-2,83%	-0,30	10,30	10,44	10,13	10,44	4M	1.666
02/10/2024	2,51%	0,26	10,60	10,46	10,43	10,67	4M	1.920
01/10/2024	2,48%	0,25	10,34	10,02	10,02	10,35	3M	1.558
30/09/2024	-0,69%	-0,07	10,09	10,16	10,05	10,21	5M	2.216
27/09/2024	2,11%	0,21	10,16	9,96	9,96	10,18	3M	1.825
26/09/2024	-0,50%	-0,05	9,95	10,01	9,85	10,01	3M	1.386
25/09/2024	0,40%	0,04	10,00	10,00	9,85	10,01	2M	1.052
24/09/2024	-0,10%	-0,01	9,96	10,11	9,90	10,18	3M	1.753
23/09/2024	-1,19%	-0,12	9,97	9,99	9,92	10,02	3M	1.642
20/09/2024	-0,98%	-0,10	10,09	10,19	9,89	10,19	6M	2.360
19/09/2024	-1,83%	-0,19	10,19	10,42	10,19	10,42	4M	1.820
18/09/2024	0,29%	0,03	10,38	10,35	10,19	10,43	4M	2.277
17/09/2024	0,68%	0,07	10,35	10,19	10,05	10,35	3M	1.485
16/09/2024	-0,29%	-0,03	10,28	10,31	10,13	10,31	3M	1.226
13/09/2024	2,08%	0,21	10,31	10,10	10,06	10,34	4M	1.632
12/09/2024	1,00%	0,10	10,10	9,99	9,89	10,10	3M	1.588
11/09/2024	-0,50%	-0,05	10,00	10,07	9,93	10,19	2M	901
10/09/2024	1,52%	0,15	10,05	9,98	9,86	10,05	2M	1.099
09/09/2024	-1,59%	-0,16	9,90	10,05	9,88	10,05	5M	2.777
06/09/2024	-0,49%	-0,05	10,06	10,00	9,95	10,17	4M	2.218
05/09/2024	-0,39%	-0,04	10,11	10,04	9,94	10,17	4M	2.468
04/09/2024	1,10%	0,11	10,15	10,09	10,05	10,26	3M	1.954
03/09/2024	0,30%	0,03	10,04	10,03	10,02	10,23	4M	2.686
02/09/2024	-0,60%	-0,06	10,01	10,07	9,90	10,07	4M	2.674
30/08/2024	-1,08%	-0,11	10,07	10,18	9,93	10,18	5M	2.463
29/08/2024	-2,12%	-0,22	10,18	10,30	10,17	10,39	4M	2.289
28/08/2024	-1,33%	-0,14	10,40	10,44	10,25	10,45	10M	2.371
27/08/2024	0,38%	0,04	10,54	10,43	10,43	10,60	3M	1.385
26/08/2024	-0,76%	-0,08	10,50	10,68	10,35	10,68	3M	1.755
23/08/2024	0,67%	0,07	10,58	10,40	10,40	10,68	3M	1.463
22/08/2024	-2,69%	-0,29	10,51	10,86	10,48	10,86	3M	1.499
21/08/2024	-1,01%	-0,11	10,80	10,91	10,73	11,01	4M	1.904
20/08/2024	-2,24%	-0,25	10,91	11,16	10,89	11,16	4M	2.152
19/08/2024	1,36%	0,15	11,16	11,05	10,94	11,16	5M	2.160
16/08/2024	0,00%	0,00	11,01	11,10	10,90	11,18	5M	2.331
15/08/2024	0,92%	0,10	11,01	10,91	10,69	11,09	6M	2.878
14/08/2024	0,93%	0,10	10,91	10,70	10,66	10,91	6M	1.374
13/08/2024	1,03%	0,11	10,81	10,72	10,57	10,85	5M	2.447
12/08/2024	-0,74%	-0,08	10,70	10,77	10,70	10,88	4M	1.907
09/08/2024	1,79%	0,19	10,78	10,58	10,26	10,85	5M	2.636
08/08/2024	0,67%	0,07	10,59	10,60	10,47	10,63	3M	1.772
07/08/2024	2,83%	0,29	10,52	10,32	10,13	10,55	4M	2.248
06/08/2024	-	-	10,23	10,27	10,12	10,39	3M	1.409

Date,Open,High,Low,Close,Volume
17-Feb-25,8.20,8.53,8.20,8.43,3241661
14-Feb-25,8.00,8.24,7.98,8.20,4235105
13-Feb-25,7.95,8.00,7.83,8.00,2861768
12-Feb-25,8.10,8.10,7.94,7.94,2427226
11-Feb-25,8.12,8.25,8.11,8.20,2866594
10-Feb-25,8.16,8.25,8.09,8.17,1152413
07-Feb-25,8.15,8.15,8.00,8.08,1859268
06-Feb-25,8.16,8.18,8.07,8.15,900209
05-Feb-25,8.11,8.15,8.00,8.10,1371766
04-Feb-25,8.22,8.22,8.09,8.14,1467849
03-Feb-25,8.19,8.29,8.13,8.23,2428441
31-Jan-25,8.57,8.59,8.29,8.30,3475568
30-Jan-25,8.32,8.61,8.31,8.51,4158554
29-Jan-25,8.11,8.55,8.10,8.32,3645550
28-Jan-25,8.28,8.28,8.12,8.17,1918961
27-Jan-25,8.21,8.34,8.18,8.31,4247154
24-Jan-25,8.10,8.30,8.10,8.23,1565372
23-Jan-25,8.22,8.28,8.10,8.23,2551338
22-Jan-25,8.32,8.39,8.21,8.28,2848958
21-Jan-25,8.20,8.31,8.15,8.31,2205574
20-Jan-25,8.08,8.40,8.08,8.20,2593866
17-Jan-25,8.42,8.44,8.06,8.23,4541716
16-Jan-25,8.72,8.72,8.38,8.40,3734918
15-Jan-25,8.52,8.76,8.52,8.69,2116588
14-Jan-25,8.52,8.63,8.47,8.52,868337
13-Jan-25,8.62,8.65,8.49,8.52,2337392
10-Jan-25,8.82,8.85,8.62,8.64,1009359
09-Jan-25,8.72,8.86,8.71,8.75,803696
08-Jan-25,8.76,8.78,8.61,8.78,1351486
07-Jan-25,8.77,8.88,8.68,8.76,1586320
06-Jan-25,8.54,8.69,8.50,8.66,4467650
03-Jan-25,8.63,8.63,8.44,8.47,2399653
02-Jan-25,8.79,8.82,8.56,8.60,2946922
30-Dec-24,8.66,8.81,8.66,8.80,2521950
27-Dec-24,8.70,8.74,8.62,8.70,1959058
26-Dec-24,8.70,8.75,8.62,8.68,2157182
23-Dec-24,8.83,8.85,8.69,8.78,2823200
20-Dec-24,8.74,8.98,8.67,8.85,4502410
19-Dec-24,8.68,8.78,8.58,8.74,4153072
18-Dec-24,8.99,8.99,8.64,8.71,3456788
17-Dec-24,9.05,9.12,8.86,8.99,1843743
16-Dec-24,9.21,9.21,8.98,9.06,3418457
13-Dec-24,9.43,9.44,9.14,9.21,3520395
12-Dec-24,9.74,9.74,9.42,9.42,3405406
11-Dec-24,9.65,9.86,9.55,9.74,3963599
10-Dec-24,9.35,9.57,9.35,9.55,4318839
09-Dec-24,9.32,9.50,9.29,9.29,5889399
06-Dec-24,9.50,9.53,9.29,9.45,2482928
05-Dec-24,9.35,9.64,9.35,9.51,2807255
04-Dec-24,9.30,9.55,8.80,9.34,12078699
03-Dec-24,9.42,9.42,9.26,9.35,2360730
02-Dec-24,9.65,9.65,9.35,9.40,2130494
29-Nov-24,9.20,9.46,9.05,9.46,4531513
28-Nov-24,9.58,9.58,9.13,9.28,6632338
27-Nov-24,9.64,9.81,9.51,9.58,4404023
26-Nov-24,9.63,9.90,9.62,9.70,3576452
25-Nov-24,9.58,9.73,9.54,9.63,2468843
22-Nov-24,9.56,9.67,9.50,9.58,6724200
21-Nov-24,9.76,9.76,9.55,9.55,2578953
19-Nov-24,9.71,9.75,9.64,9.70,1842734
18-Nov-24,9.69,9.84,9.63,9.70,2083030
14-Nov-24,9.77,9.91,9.67,9.75,1527636
13-Nov-24,9.85,9.98,9.80,9.85,2567084
12-Nov-24,10.04,10.05,9.86,9.88,5162055
11-Nov-24,9.95,10.00,9.83,9.97,2166255
08-Nov-24,10.04,10.04,9.78,9.92,3314148
07-Nov-24,10.10,10.33,9.99,10.02,3315672
06-Nov-24,10.14,10.28,9.98,10.19,4860875
05-Nov-24,10.17,10.20,10.07,10.16,2366170
04-Nov-24,9.86,10.20,9.86,10.17,2906312
01-Nov-24,10.11,10.13,9.84,9.89,7714908
31-Oct-24,10.14,10.25,10.10,10.13,2611904
30-Oct-24,10.07,10.39,10.04,10.24,4008693
29-Oct-24,10.02,10.15,9.96,10.10,2825759
28-Oct-24,10.03,10.12,10.01,10.07,2901892
25-Oct-24,10.01,10.15,9.90,10.05,2722830
24-Oct-24,10.00,10.03,9.79,10.03,3273286
23-Oct-24,9.85,10.00,9.74,10.00,2649943
22-Oct-24,9.81,9.97,9.79,9.88,2396023
21-Oct-24,10.00,10.06,9.84,9.92,4804670
18-Oct-24,10.17,10.26,10.02,10.06,2109225
17-Oct-24,10.29,10.29,10.08,10.15,1820561
16-Oct-24,10.12,10.30,10.06,10.30,3382845
15-Oct-24,10.17,10.32,10.06,10.17,2988151
14-Oct-24,10.15,10.20,10.00,10.10,2015618
11-Oct-24,10.15,10.16,10.03,10.15,2479978
10-Oct-24,10.18,10.26,10.09,10.23,2849444
09-Oct-24,10.46,10.46,10.19,10.27,3441539
08-Oct-24,10.30,10.48,10.15,10.44,2273931
07-Oct-24,10.38,10.39,10.17,10.30,4447984
04-Oct-24,10.30,10.38,10.17,10.35,1676257
03-Oct-24,10.44,10.44,10.13,10.30,3933877
02-Oct-24,10.46,10.67,10.43,10.60,3784471
01-Oct-24,10.02,10.35,10.02,10.34,3097515
30-Sep-24,10.16,10.21,10.05,10.09,4862862
27-Sep-24,9.96,10.18,9.96,10.16,3165031
26-Sep-24,10.01,10.01,9.85,9.95,2817666
25-Sep-24,10.00,10.01,9.85,10.00,2024942
24-Sep-24,10.11,10.18,9.90,9.96,3345456
23-Sep-24,9.99,10.02,9.92,9.97,2938555
20-Sep-24,10.19,10.19,9.89,10.09,5781158
19-Sep-24,10.42,10.42,10.19,10.19,4124355
18-Sep-24,10.35,10.43,10.19,10.38,3949595
17-Sep-24,10.19,10.35,10.05,10.35,2651758
16-Sep-24,10.31,10.31,10.13,10.28,2600268
13-Sep-24,10.10,10.34,10.06,10.31,3504315
12-Sep-24,9.99,10.10,9.89,10.10,2966747
11-Sep-24,10.07,10.19,9.93,10.00,1553633
10-Sep-24,9.98,10.05,9.86,10.05,1615466
09-Sep-24,10.05,10.05,9.88,9.90,4838482
06-Sep-24,10.00,10.17,9.95,10.06,4352288
05-Sep-24,10.04,10.17,9.94,10.11,3806820
04-Sep-24,10.09,10.26,10.05,10.15,3451734
03-Sep-24,10.03,10.23,10.02,10.04,3560011
02-Sep-24,10.07,10.07,9.90,10.01,3963634
30-Aug-24,10.18,10.18,9.93,10.07,5123766
29-Aug-24,10.30,10.39,10.17,10.18,4239957
28-Aug-24,10.44,10.45,10.25,10.40,9860934
27-Aug-24,10.43,10.60,10.43,10.54,2738753
26-Aug-24,10.68,10.68,10.35,10.50,3139185
23-Aug-24,10.40,10.68,10.40,10.58,2681574
22-Aug-24,10.86,10.86,10.48,10.51,2994528
21-Aug-24,10.91,11.01,10.73,10.80,3696428
20-Aug-24,11.16,11.16,10.89,10.91,3957519
19-Aug-24,11.05,11.16,10.94,11.16,5203832
16-Aug-24,11.10,11.18,10.90,11.01,4942128
15-Aug-24,10.91,11.09,10.69,11.01,6067601
14-Aug-24,10.70,10.91,10.66,10.91,6324565
13-Aug-24,10.72,10.85,10.57,10.81,5080466
12-Aug-24,10.77,10.88,10.70,10.70,3670605
09-Aug-24,10.58,10.85,10.26,10.78,5396311
08-Aug-24,10.60,10.63,10.47,10.59,2999715
07-Aug-24,10.32,10.55,10.13,10.52,3738345
06-Aug-24,10.27,10.39,10.12,10.23,2551099

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PNVL3