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
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	0,39%	0,04	10,23	10,27	10,12	10,39	3M	1.409
05/08/2024	-0,20%	-0,02	10,19	9,93	9,83	10,20	3M	1.485
02/08/2024	0,29%	0,03	10,21	10,17	10,07	10,32	2M	1.685
01/08/2024	-0,10%	-0,01	10,18	10,10	10,10	10,34	2M	1.197
31/07/2024	1,80%	0,18	10,19	10,00	9,97	10,26	3M	1.237
30/07/2024	-0,99%	-0,10	10,01	10,01	9,90	10,09	4M	1.988
29/07/2024	-1,17%	-0,12	10,11	10,15	10,07	10,19	3M	1.045
26/07/2024	1,79%	0,18	10,23	10,05	9,95	10,23	3M	1.225
25/07/2024	2,03%	0,20	10,05	9,85	9,74	10,09	3M	1.765
24/07/2024	-1,01%	-0,10	9,85	10,05	9,77	10,05	4M	1.727
23/07/2024	-1,78%	-0,18	9,95	10,10	9,95	10,17	1M	739
22/07/2024	2,32%	0,23	10,13	9,90	9,90	10,18	2M	1.068
19/07/2024	0,10%	0,01	9,90	9,81	9,81	10,05	4M	3.445
18/07/2024	-3,79%	-0,39	9,89	10,40	9,85	10,40	5M	3.256
17/07/2024	-0,19%	-0,02	10,28	10,35	10,25	10,39	6M	2.130
16/07/2024	0,49%	0,05	10,30	10,31	10,18	10,41	4M	2.087
15/07/2024	0,10%	0,01	10,25	10,14	10,14	10,33	3M	2.230
12/07/2024	-0,49%	-0,05	10,24	10,30	10,20	10,42	6M	4.018
11/07/2024	5,54%	0,54	10,29	9,81	9,80	10,29	8M	4.633
10/07/2024	-1,81%	-0,18	9,75	9,96	9,73	10,22	5M	3.148
09/07/2024	-1,39%	-0,14	9,93	10,01	9,85	10,05	2M	1.060
08/07/2024	-0,69%	-0,07	10,07	10,13	9,95	10,13	2M	782
05/07/2024	2,42%	0,24	10,14	9,90	9,84	10,14	2M	991
04/07/2024	2,17%	0,21	9,90	9,72	9,72	9,95	2M	1.090
03/07/2024	-0,10%	-0,01	9,69	9,82	9,69	9,92	2M	1.117
02/07/2024	-0,10%	-0,01	9,70	9,79	9,63	9,83	1M	930
01/07/2024	0,41%	0,04	9,71	9,65	9,42	9,78	2M	1.382
28/06/2024	-2,62%	-0,26	9,67	9,89	9,54	9,89	3M	1.422
27/06/2024	3,44%	0,33	9,93	9,65	9,37	9,96	3M	1.482
26/06/2024	-1,03%	-0,10	9,60	9,69	9,52	9,74	2M	895
25/06/2024	-1,32%	-0,13	9,70	9,83	9,69	9,85	2M	981
24/06/2024	1,55%	0,15	9,83	9,69	9,67	9,86	1M	918
21/06/2024	1,36%	0,13	9,68	9,56	9,50	9,69	1M	931
20/06/2024	-1,04%	-0,10	9,55	9,60	9,47	9,85	2M	1.218
19/06/2024	0,52%	0,05	9,65	9,60	9,54	9,73	3M	2.076
18/06/2024	-0,72%	-0,07	9,60	9,65	9,60	9,81	2M	960
17/06/2024	-0,72%	-0,07	9,67	9,74	9,59	9,80	2M	1.295
14/06/2024	0,21%	0,02	9,74	9,65	9,60	9,99	4M	1.268
13/06/2024	-2,61%	-0,26	9,72	9,91	9,68	9,91	3M	1.332
12/06/2024	-0,20%	-0,02	9,98	10,10	9,77	10,18	3M	1.575
11/06/2024	1,42%	0,14	10,00	9,95	9,89	10,04	1M	1.157
10/06/2024	-2,57%	-0,26	9,86	10,12	9,78	10,12	6M	2.536
07/06/2024	-3,98%	-0,42	10,12	10,54	10,12	10,54	2M	1.180
06/06/2024	1,64%	0,17	10,54	10,52	10,34	10,57	2M	1.199
05/06/2024	-1,24%	-0,13	10,37	10,50	10,33	10,58	5M	1.056
04/06/2024	-0,19%	-0,02	10,50	10,48	10,32	10,52	2M	1.299
03/06/2024	-1,50%	-0,16	10,52	10,65	10,29	10,75	3M	1.373
31/05/2024	2,69%	0,28	10,68	10,36	10,23	10,68	3M	1.609
29/05/2024	-0,76%	-0,08	10,40	10,31	10,31	10,46	1M	678
28/05/2024	-1,96%	-0,21	10,48	10,69	10,40	10,74	2M	1.073
27/05/2024	2,20%	0,23	10,69	10,46	10,40	10,69	2M	690
24/05/2024	-1,32%	-0,14	10,46	10,60	10,43	10,63	2M	866
23/05/2024	-0,56%	-0,06	10,60	10,68	10,41	10,68	3M	1.713
22/05/2024	-1,75%	-0,19	10,66	10,86	10,60	10,86	3M	1.357
21/05/2024	-0,91%	-0,10	10,85	10,95	10,74	10,95	3M	1.224
20/05/2024	0,09%	0,01	10,95	10,81	10,81	11,06	2M	846
17/05/2024	-0,55%	-0,06	10,94	10,99	10,80	10,99	3M	1.245
16/05/2024	5,77%	0,60	11,00	10,61	10,56	11,10	11M	3.179
15/05/2024	0,00%	0,00	10,40	10,50	10,24	10,53	9M	2.277
14/05/2024	0,48%	0,05	10,40	10,35	10,20	10,46	4M	2.160
13/05/2024	-0,96%	-0,10	10,35	10,45	10,27	10,51	4M	2.162
10/05/2024	-1,97%	-0,21	10,45	10,65	10,38	10,84	6M	3.125
09/05/2024	-1,39%	-0,15	10,66	10,77	10,60	10,78	7M	3.019
08/05/2024	-1,73%	-0,19	10,81	10,91	10,81	10,95	5M	2.728
07/05/2024	0,82%	0,09	11,00	10,95	10,85	11,03	4M	1.728
06/05/2024	-5,21%	-0,60	10,91	11,30	10,90	11,33	11M	3.686
03/05/2024	2,31%	0,26	11,51	11,30	11,19	11,58	6M	1.368
02/05/2024	0,18%	0,02	11,25	11,25	10,99	11,29	3M	1.362
30/04/2024	-0,62%	-0,07	11,23	11,30	11,01	11,31	3M	1.525
29/04/2024	0,80%	0,09	11,30	11,22	11,14	11,30	2M	941
26/04/2024	1,91%	0,21	11,21	10,98	10,98	11,27	2M	1.092
25/04/2024	-0,45%	-0,05	11,00	10,89	10,77	11,05	3M	1.563
24/04/2024	0,55%	0,06	11,05	10,95	10,85	11,06	4M	1.633
23/04/2024	-0,99%	-0,11	10,99	11,23	10,92	11,23	3M	1.710
22/04/2024	-0,27%	-0,03	11,10	11,06	11,01	11,15	4M	1.596
19/04/2024	-0,09%	-0,01	11,13	11,07	11,02	11,29	4M	1.837
18/04/2024	-0,54%	-0,06	11,14	11,18	11,02	11,33	2M	1.293
17/04/2024	-0,53%	-0,06	11,20	11,29	11,10	11,38	4M	1.528
16/04/2024	-2,09%	-0,24	11,26	11,50	11,08	11,50	5M	2.302
15/04/2024	-	-	11,50	12,00	11,44	12,00	4M	1.988

Date,Open,High,Low,Close,Volume
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
05-Aug-24,9.93,10.20,9.83,10.19,2887540
02-Aug-24,10.17,10.32,10.07,10.21,2306202
01-Aug-24,10.10,10.34,10.10,10.18,2360858
31-Jul-24,10.00,10.26,9.97,10.19,2532008
30-Jul-24,10.01,10.09,9.90,10.01,3626152
29-Jul-24,10.15,10.19,10.07,10.11,2973810
26-Jul-24,10.05,10.23,9.95,10.23,3390038
25-Jul-24,9.85,10.09,9.74,10.05,3104372
24-Jul-24,10.05,10.05,9.77,9.85,4142800
23-Jul-24,10.10,10.17,9.95,9.95,1040811
22-Jul-24,9.90,10.18,9.90,10.13,1719330
19-Jul-24,9.81,10.05,9.81,9.90,4424705
18-Jul-24,10.40,10.40,9.85,9.89,5376882
17-Jul-24,10.35,10.39,10.25,10.28,6179347
16-Jul-24,10.31,10.41,10.18,10.30,3702727
15-Jul-24,10.14,10.33,10.14,10.25,2954268
12-Jul-24,10.30,10.42,10.20,10.24,5718248
11-Jul-24,9.81,10.29,9.80,10.29,8203600
10-Jul-24,9.96,10.22,9.73,9.75,5295790
09-Jul-24,10.01,10.05,9.85,9.93,2073459
08-Jul-24,10.13,10.13,9.95,10.07,1898851
05-Jul-24,9.90,10.14,9.84,10.14,2062130
04-Jul-24,9.72,9.95,9.72,9.90,1874306
03-Jul-24,9.82,9.92,9.69,9.69,2075534
02-Jul-24,9.79,9.83,9.63,9.70,1497156
01-Jul-24,9.65,9.78,9.42,9.71,2286507
28-Jun-24,9.89,9.89,9.54,9.67,3483887
27-Jun-24,9.65,9.96,9.37,9.93,3204997
26-Jun-24,9.69,9.74,9.52,9.60,1612832
25-Jun-24,9.83,9.85,9.69,9.70,1510975
24-Jun-24,9.69,9.86,9.67,9.83,1298971
21-Jun-24,9.56,9.69,9.50,9.68,1248436
20-Jun-24,9.60,9.85,9.47,9.55,1845939
19-Jun-24,9.60,9.73,9.54,9.65,3300043
18-Jun-24,9.65,9.81,9.60,9.60,2396807
17-Jun-24,9.74,9.80,9.59,9.67,2209901
14-Jun-24,9.65,9.99,9.60,9.74,3857331
13-Jun-24,9.91,9.91,9.68,9.72,2808039
12-Jun-24,10.10,10.18,9.77,9.98,3221137
11-Jun-24,9.95,10.04,9.89,10.00,1492272
10-Jun-24,10.12,10.12,9.78,9.86,5985608
07-Jun-24,10.54,10.54,10.12,10.12,2314499
06-Jun-24,10.52,10.57,10.34,10.54,2060400
05-Jun-24,10.50,10.58,10.33,10.37,4736620
04-Jun-24,10.48,10.52,10.32,10.50,2163290
03-Jun-24,10.65,10.75,10.29,10.52,2916611
31-May-24,10.36,10.68,10.23,10.68,2583099
29-May-24,10.31,10.46,10.31,10.40,1190932
28-May-24,10.69,10.74,10.40,10.48,2303841
27-May-24,10.46,10.69,10.40,10.69,1902241
24-May-24,10.60,10.63,10.43,10.46,1500391
23-May-24,10.68,10.68,10.41,10.60,2654133
22-May-24,10.86,10.86,10.60,10.66,2605215
21-May-24,10.95,10.95,10.74,10.85,2502199
20-May-24,10.81,11.06,10.81,10.95,2102759
17-May-24,10.99,10.99,10.80,10.94,2854081
16-May-24,10.61,11.10,10.56,11.00,11086210
15-May-24,10.50,10.53,10.24,10.40,9351991
14-May-24,10.35,10.46,10.20,10.40,4328286
13-May-24,10.45,10.51,10.27,10.35,4151091
10-May-24,10.65,10.84,10.38,10.45,6479012
09-May-24,10.77,10.78,10.60,10.66,6524458
08-May-24,10.91,10.95,10.81,10.81,5382312
07-May-24,10.95,11.03,10.85,11.00,3577864
06-May-24,11.30,11.33,10.90,10.91,10575417
03-May-24,11.30,11.58,11.19,11.51,6428362
02-May-24,11.25,11.29,10.99,11.25,3182645
30-Apr-24,11.30,11.31,11.01,11.23,3066545
29-Apr-24,11.22,11.30,11.14,11.30,1666363
26-Apr-24,10.98,11.27,10.98,11.21,2131090
25-Apr-24,10.89,11.05,10.77,11.00,2863201
24-Apr-24,10.95,11.06,10.85,11.05,3776351
23-Apr-24,11.23,11.23,10.92,10.99,3224414
22-Apr-24,11.06,11.15,11.01,11.10,3634254
19-Apr-24,11.07,11.29,11.02,11.13,3999155
18-Apr-24,11.18,11.33,11.02,11.14,2137165
17-Apr-24,11.29,11.38,11.10,11.20,4116755
16-Apr-24,11.50,11.50,11.08,11.26,4984804
15-Apr-24,12.00,12.00,11.44,11.50,3724633

*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