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
04/07/2022	-2,47%	-0,23	9,09	9,29	9,09	9,48	3M	2.108
01/07/2022	-2,82%	-0,27	9,32	9,61	9,22	9,69	5M	3.452
30/06/2022	1,37%	0,13	9,59	9,36	9,27	9,76	9M	3.314
29/06/2022	-1,87%	-0,18	9,46	9,64	9,32	9,64	4M	2.435
28/06/2022	-0,31%	-0,03	9,64	9,71	9,45	9,76	4M	2.404
27/06/2022	-1,23%	-0,12	9,67	9,85	9,64	9,96	4M	2.404
24/06/2022	-1,01%	-0,10	9,79	9,97	9,60	10,08	5M	2.919
23/06/2022	1,54%	0,15	9,89	9,84	9,80	10,13	6M	3.238
22/06/2022	4,06%	0,38	9,74	9,27	9,18	9,90	12M	3.667
21/06/2022	-1,37%	-0,13	9,36	9,52	9,15	9,66	5M	3.120
20/06/2022	-1,35%	-0,13	9,49	9,60	9,38	9,76	4M	2.133

17/06/2022	-1,54%	-0,15	9,62	9,61	9,50	9,75	5M	2.962
15/06/2022	-0,10%	-0,01	9,77	9,89	9,69	10,01	5M	2.914
14/06/2022	-1,21%	-0,12	9,78	9,90	9,53	9,99	8M	4.284
13/06/2022	-3,70%	-0,38	9,90	10,12	9,81	10,15	8M	3.749
10/06/2022	-2,56%	-0,27	10,28	10,45	10,08	10,46	8M	4.366
09/06/2022	-1,12%	-0,12	10,55	10,65	10,43	10,77	6M	2.938
08/06/2022	-0,84%	-0,09	10,67	10,69	10,55	10,79	5M	2.734
07/06/2022	-2,09%	-0,23	10,76	10,94	10,57	10,94	6M	3.764
06/06/2022	-3,00%	-0,34	10,99	11,36	10,84	11,48	7M	3.059
03/06/2022	-1,31%	-0,15	11,33	11,44	11,27	11,56	5M	2.487
02/06/2022	1,06%	0,12	11,48	11,43	11,42	11,84	9M	2.556
01/06/2022	-1,47%	-0,17	11,36	11,50	11,30	11,73	7M	3.334
31/05/2022	-0,95%	-0,11	11,53	11,65	11,40	11,77	6M	2.929
30/05/2022	-4,82%	-0,59	11,64	12,23	11,54	12,28	8M	2.929
27/05/2022	3,12%	0,37	12,23	11,90	11,77	12,23	6M	2.402
26/05/2022	3,58%	0,41	11,86	11,62	11,32	11,86	8M	3.629
25/05/2022	8,84%	0,93	11,45	10,52	10,36	11,65	18M	6.195
24/05/2022	-2,41%	-0,26	10,52	10,77	10,43	10,78	7M	3.434
23/05/2022	-0,65%	-0,07	10,78	10,85	10,78	11,07	6M	2.741
20/05/2022	1,40%	0,15	10,85	10,88	10,65	10,98	6M	3.047
19/05/2022	0,75%	0,08	10,70	10,66	10,44	10,79	9M	4.341
18/05/2022	-5,18%	-0,58	10,62	11,20	10,57	11,25	7M	3.488
17/05/2022	2,10%	0,23	11,20	11,02	11,02	11,34	6M	3.200
16/05/2022	0,37%	0,04	10,97	10,92	10,83	11,12	6M	3.519
13/05/2022	2,73%	0,29	10,93	10,81	10,69	11,16	6M	3.430
12/05/2022	-0,56%	-0,06	10,64	10,68	10,40	10,78	9M	4.497
11/05/2022	-1,74%	-0,19	10,70	10,99	10,55	11,07	7M	3.574
10/05/2022	1,97%	0,21	10,89	10,82	10,62	11,00	6M	3.978
09/05/2022	-2,55%	-0,28	10,68	10,82	10,54	11,04	7M	4.133
06/05/2022	-1,97%	-0,22	10,96	11,24	10,82	11,24	8M	4.005
05/05/2022	-3,87%	-0,45	11,18	11,56	11,04	11,66	11M	4.296
04/05/2022	1,57%	0,18	11,63	11,43	11,02	11,69	8M	4.168
03/05/2022	-2,14%	-0,25	11,45	11,54	11,29	11,64	8M	4.065
02/05/2022	1,12%	0,13	11,70	11,60	11,30	11,70	7M	3.483
29/04/2022	-3,50%	-0,42	11,57	12,05	11,57	12,32	6M	3.236
28/04/2022	1,18%	0,14	11,99	11,99	11,77	12,11	6M	2.544
27/04/2022	-1,82%	-0,22	11,85	12,15	11,71	12,27	11M	2.859
26/04/2022	-1,07%	-0,13	12,07	12,18	11,93	12,47	4M	2.253
25/04/2022	0,66%	0,08	12,20	12,10	11,84	12,37	5M	2.918
22/04/2022	-1,06%	-0,13	12,12	12,11	12,04	12,30	5M	2.339
20/04/2022	-1,92%	-0,24	12,25	12,50	12,25	12,59	6M	2.167
19/04/2022	1,71%	0,21	12,49	12,15	12,03	12,52	4M	1.887
18/04/2022	0,66%	0,08	12,28	12,20	11,97	12,32	5M	2.413
14/04/2022	-2,48%	-0,31	12,20	12,37	12,20	12,51	4M	1.783
13/04/2022	-0,16%	-0,02	12,51	12,67	12,35	12,76	5M	2.309
12/04/2022	-0,56%	-0,07	12,53	12,76	12,48	13,00	6M	2.768
11/04/2022	-4,76%	-0,63	12,60	13,17	12,60	13,17	8M	3.536
08/04/2022	-2,72%	-0,37	13,23	13,58	13,11	13,61	8M	2.206
07/04/2022	-0,80%	-0,11	13,60	13,68	13,51	13,84	7M	3.170
06/04/2022	-3,45%	-0,49	13,71	14,11	13,63	14,31	7M	3.058
05/04/2022	-1,66%	-0,24	14,20	14,43	14,11	14,71	10M	4.031
04/04/2022	1,12%	0,16	14,44	14,22	14,16	14,46	8M	3.670
01/04/2022	0,07%	0,01	14,28	14,45	14,12	14,50	10M	4.736
31/03/2022	1,64%	0,23	14,27	14,15	13,86	14,38	7M	3.062
30/03/2022	1,52%	0,21	14,04	13,89	13,62	14,16	9M	3.791
29/03/2022	1,17%	0,16	13,83	13,87	13,77	14,21	9M	3.645
28/03/2022	-0,73%	-0,10	13,67	13,90	13,55	13,90	7M	2.950
25/03/2022	4,24%	0,56	13,77	13,46	13,04	14,05	18M	5.468
24/03/2022	8,55%	1,04	13,21	12,16	12,11	13,21	17M	5.489
23/03/2022	1,59%	0,19	12,17	11,90	11,85	12,18	5M	2.054
22/03/2022	0,25%	0,03	11,98	11,99	11,88	12,28	6M	2.956
21/03/2022	4,82%	0,55	11,95	11,40	11,30	12,24	9M	4.629
18/03/2022	-0,70%	-0,08	11,40	11,35	11,32	11,69	19M	3.434
17/03/2022	0,09%	0,01	11,48	11,46	11,10	11,55	7M	3.227
16/03/2022	2,87%	0,32	11,47	11,31	11,09	11,49	6M	2.952
15/03/2022	-0,36%	-0,04	11,15	11,14	11,04	11,42	5M	2.269
14/03/2022	-3,53%	-0,41	11,19	11,62	10,93	11,63	10M	3.789
11/03/2022	-5,00%	-0,61	11,60	12,25	11,47	12,38	7M	3.119
10/03/2022	-0,65%	-0,08	12,21	12,21	11,91	12,31	10M	2.548
09/03/2022	2,16%	0,26	12,29	12,08	12,01	12,74	6M	2.904
08/03/2022	1,35%	0,16	12,03	11,98	11,61	12,29	8M	4.146
07/03/2022	-7,70%	-0,99	11,87	12,81	11,87	12,81	9M	3.927
04/03/2022	-0,46%	-0,06	12,86	12,91	12,52	13,09	7M	3.391
03/03/2022	2,70%	0,34	12,92	12,73	12,62	13,16	6M	2.646
02/03/2022	-3,08%	-0,40	12,58	12,98	12,41	12,98	8M	3.058
25/02/2022	2,37%	0,30	12,98	12,65	12,65	13,11	6M	2.622
24/02/2022	0,56%	0,07	12,68	11,86	11,73	12,89	10M	4.272
23/02/2022	-1,10%	-0,14	12,61	12,76	12,57	13,02	8M	4.379
22/02/2022	0,79%	0,10	12,75	12,71	12,70	13,27	12M	3.806
21/02/2022	-3,73%	-0,49	12,65	13,11	12,63	13,36	5M	2.237
18/02/2022	-3,03%	-0,41	13,14	13,60	13,14	13,65	5M	2.495
17/02/2022	1,50%	0,20	13,55	13,28	13,04	13,55	5M	2.388
16/02/2022	1,91%	0,25	13,35	13,12	12,95	13,35	8M	2.236
15/02/2022	5,56%	0,69	13,10	12,53	12,39	13,10	5M	2.409
14/02/2022	0,08%	0,01	12,41	12,41	12,31	12,64	5M	2.465
11/02/2022	-2,97%	-0,38	12,40	12,71	12,40	13,04	8M	4.166
10/02/2022	-0,54%	-0,07	12,78	12,89	12,61	13,08	11M	3.206
09/02/2022	1,34%	0,17	12,85	12,69	12,57	13,02	7M	3.398
08/02/2022	-1,40%	-0,18	12,68	12,80	12,65	13,10	7M	3.339
07/02/2022	-1,76%	-0,23	12,86	13,03	12,82	13,36	7M	3.047
04/02/2022	-5,21%	-0,72	13,09	13,73	13,07	13,79	7M	2.966
03/02/2022	-1,43%	-0,20	13,81	14,03	13,77	14,28	6M	2.844
02/02/2022	0,21%	0,03	14,01	13,96	13,78	14,18	7M	3.067
01/02/2022	1,82%	0,25	13,98	13,76	13,49	14,00	6M	2.573
31/01/2022	7,35%	0,94	13,73	12,82	12,76	13,97	11M	3.960
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	-	-	13,27	13,10	12,97	13,51	16M	7.066

Date,Open,High,Low,Close,Volume
04-Jul-22,9.29,9.48,9.09,9.09,3496439
01-Jul-22,9.61,9.69,9.22,9.32,5096875
30-Jun-22,9.36,9.76,9.27,9.59,8777027
29-Jun-22,9.64,9.64,9.32,9.46,3580527
28-Jun-22,9.71,9.76,9.45,9.64,3838145
27-Jun-22,9.85,9.96,9.64,9.67,3677900
24-Jun-22,9.97,10.08,9.60,9.79,5249011
23-Jun-22,9.84,10.13,9.80,9.89,5839451
22-Jun-22,9.27,9.90,9.18,9.74,12340700
21-Jun-22,9.52,9.66,9.15,9.36,5320545
20-Jun-22,9.60,9.76,9.38,9.49,4010093
17-Jun-22,9.61,9.75,9.50,9.62,5464733
15-Jun-22,9.89,10.01,9.69,9.77,5476632
14-Jun-22,9.90,9.99,9.53,9.78,8036173
13-Jun-22,10.12,10.15,9.81,9.90,7521170
10-Jun-22,10.45,10.46,10.08,10.28,8128657
09-Jun-22,10.65,10.77,10.43,10.55,5535153
08-Jun-22,10.69,10.79,10.55,10.67,5350389
07-Jun-22,10.94,10.94,10.57,10.76,6326271
06-Jun-22,11.36,11.48,10.84,10.99,6503939
03-Jun-22,11.44,11.56,11.27,11.33,4973230
02-Jun-22,11.43,11.84,11.42,11.48,9141956
01-Jun-22,11.50,11.73,11.30,11.36,6701042
31-May-22,11.65,11.77,11.40,11.53,5546407
30-May-22,12.23,12.28,11.54,11.64,8027720
27-May-22,11.90,12.23,11.77,12.23,6140313
26-May-22,11.62,11.86,11.32,11.86,7520507
25-May-22,10.52,11.65,10.36,11.45,17831295
24-May-22,10.77,10.78,10.43,10.52,7367274
23-May-22,10.85,11.07,10.78,10.78,5584102
20-May-22,10.88,10.98,10.65,10.85,5952373
19-May-22,10.66,10.79,10.44,10.70,8590658
18-May-22,11.20,11.25,10.57,10.62,7184751
17-May-22,11.02,11.34,11.02,11.20,5621332
16-May-22,10.92,11.12,10.83,10.97,5772920
13-May-22,10.81,11.16,10.69,10.93,6168436
12-May-22,10.68,10.78,10.40,10.64,8524690
11-May-22,10.99,11.07,10.55,10.70,6943873
10-May-22,10.82,11.00,10.62,10.89,5841345
09-May-22,10.82,11.04,10.54,10.68,7008550
06-May-22,11.24,11.24,10.82,10.96,7618979
05-May-22,11.56,11.66,11.04,11.18,11066336
04-May-22,11.43,11.69,11.02,11.63,8143523
03-May-22,11.54,11.64,11.29,11.45,7732047
02-May-22,11.60,11.70,11.30,11.70,7311984
29-Apr-22,12.05,12.32,11.57,11.57,6251261
28-Apr-22,11.99,12.11,11.77,11.99,5589868
27-Apr-22,12.15,12.27,11.71,11.85,10512759
26-Apr-22,12.18,12.47,11.93,12.07,4009216
25-Apr-22,12.10,12.37,11.84,12.20,5247802
22-Apr-22,12.11,12.30,12.04,12.12,4532934
20-Apr-22,12.50,12.59,12.25,12.25,5985997
19-Apr-22,12.15,12.52,12.03,12.49,4494046
18-Apr-22,12.20,12.32,11.97,12.28,4994142
14-Apr-22,12.37,12.51,12.20,12.20,4232212
13-Apr-22,12.67,12.76,12.35,12.51,5355369
12-Apr-22,12.76,13.00,12.48,12.53,5902149
11-Apr-22,13.17,13.17,12.60,12.60,7625437
08-Apr-22,13.58,13.61,13.11,13.23,8114342
07-Apr-22,13.68,13.84,13.51,13.60,6730645
06-Apr-22,14.11,14.31,13.63,13.71,6817898
05-Apr-22,14.43,14.71,14.11,14.20,9702255
04-Apr-22,14.22,14.46,14.16,14.44,7521220
01-Apr-22,14.45,14.50,14.12,14.28,10107536
31-Mar-22,14.15,14.38,13.86,14.27,7488436
30-Mar-22,13.89,14.16,13.62,14.04,8853264
29-Mar-22,13.87,14.21,13.77,13.83,8657852
28-Mar-22,13.90,13.90,13.55,13.67,6668263
25-Mar-22,13.46,14.05,13.04,13.77,18100501
24-Mar-22,12.16,13.21,12.11,13.21,16724090
23-Mar-22,11.90,12.18,11.85,12.17,5203246
22-Mar-22,11.99,12.28,11.88,11.98,5661347
21-Mar-22,11.40,12.24,11.30,11.95,9108326
18-Mar-22,11.35,11.69,11.32,11.40,19212738
17-Mar-22,11.46,11.55,11.10,11.48,6879388
16-Mar-22,11.31,11.49,11.09,11.47,5853104
15-Mar-22,11.14,11.42,11.04,11.15,4508813
14-Mar-22,11.62,11.63,10.93,11.19,9754303
11-Mar-22,12.25,12.38,11.47,11.60,7128017
10-Mar-22,12.21,12.31,11.91,12.21,10379587
09-Mar-22,12.08,12.74,12.01,12.29,5653107
08-Mar-22,11.98,12.29,11.61,12.03,8277801
07-Mar-22,12.81,12.81,11.87,11.87,9180088
04-Mar-22,12.91,13.09,12.52,12.86,6583763
03-Mar-22,12.73,13.16,12.62,12.92,5720229
02-Mar-22,12.98,12.98,12.41,12.58,8179619
25-Feb-22,12.65,13.11,12.65,12.98,6083427
24-Feb-22,11.86,12.89,11.73,12.68,9853912
23-Feb-22,12.76,13.02,12.57,12.61,8385575
22-Feb-22,12.71,13.27,12.70,12.75,11548655
21-Feb-22,13.11,13.36,12.63,12.65,4938353
18-Feb-22,13.60,13.65,13.14,13.14,5086069
17-Feb-22,13.28,13.55,13.04,13.55,4927587
16-Feb-22,13.12,13.35,12.95,13.35,8296441
15-Feb-22,12.53,13.10,12.39,13.10,4653709
14-Feb-22,12.41,12.64,12.31,12.41,4646086
11-Feb-22,12.71,13.04,12.40,12.40,7655123
10-Feb-22,12.89,13.08,12.61,12.78,11449373
09-Feb-22,12.69,13.02,12.57,12.85,6704753
08-Feb-22,12.80,13.10,12.65,12.68,6713740
07-Feb-22,13.03,13.36,12.82,12.86,6714445
04-Feb-22,13.73,13.79,13.07,13.09,6989993
03-Feb-22,14.03,14.28,13.77,13.81,6114356
02-Feb-22,13.96,14.18,13.78,14.01,6879477
01-Feb-22,13.76,14.00,13.49,13.98,5565344
31-Jan-22,12.82,13.97,12.76,13.73,11025413
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

*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