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
24/09/2020	0,66%	0,15	22,80	22,78	22,24	23,14	8M	1.558
23/09/2020	-2,58%	-0,60	22,65	23,36	22,65	23,50	8M	1.332
22/09/2020	-0,21%	-0,05	23,25	23,34	22,96	23,61	11M	2.070
21/09/2020	-3,44%	-0,83	23,30	23,84	23,04	24,26	18M	3.822
18/09/2020	0,17%	0,04	24,13	24,03	23,91	24,62	15M	2.687
17/09/2020	-1,55%	-0,38	24,09	24,21	23,56	24,34	9M	1.431
16/09/2020	1,45%	0,35	24,47	24,12	24,05	24,60	8M	1.006
15/09/2020	-2,11%	-0,52	24,12	24,82	24,12	25,08	13M	2.206
14/09/2020	1,15%	0,28	24,64	24,63	23,51	24,69	20M	4.733
11/09/2020	-5,40%	-1,39	24,36	25,94	24,36	25,94	22M	3.997
10/09/2020	-3,01%	-0,80	25,75	26,46	25,64	27,06	12M	2.429

09/09/2020	0,19%	0,05	26,55	26,80	26,10	27,43	18M	3.664
08/09/2020	-0,34%	-0,09	26,50	26,80	26,01	27,30	33M	4.734
04/09/2020	1,18%	0,31	26,59	26,50	25,55	26,59	17M	2.983
03/09/2020	-0,83%	-0,22	26,28	26,37	25,49	26,94	21M	4.425
02/09/2020	-0,15%	-0,04	26,50	26,74	26,20	26,99	29M	6.704
01/09/2020	5,65%	1,42	26,54	25,10	25,07	26,54	43M	7.632
31/08/2020	1,29%	0,32	25,12	24,60	24,15	25,76	50M	9.734
28/08/2020	7,13%	1,65	24,80	23,36	22,90	24,80	66M	9.929
27/08/2020	1,94%	0,44	23,15	22,76	22,50	23,15	12M	2.838
26/08/2020	-2,41%	-0,56	22,71	23,33	22,67	23,48	9M	2.214
25/08/2020	1,17%	0,27	23,27	23,21	22,95	23,49	10M	2.136
24/08/2020	0,22%	0,05	23,00	23,31	22,61	23,31	16M	3.379
21/08/2020	-2,46%	-0,58	22,95	23,73	22,94	23,95	36M	5.180
20/08/2020	1,42%	0,33	23,53	23,23	22,71	23,67	17M	3.842
19/08/2020	-2,89%	-0,69	23,20	23,88	23,20	23,90	14M	3.423
18/08/2020	1,14%	0,27	23,89	23,95	23,25	24,19	28M	5.780
17/08/2020	-3,79%	-0,93	23,62	24,76	23,10	24,76	21M	4.999
14/08/2020	0,61%	0,15	24,55	24,40	23,49	24,87	26M	4.749
13/08/2020	1,20%	0,29	24,40	24,20	23,80	24,75	30M	5.508
12/08/2020	-4,06%	-1,02	24,11	25,31	22,78	25,36	43M	7.553
11/08/2020	0,84%	0,21	25,13	25,10	24,73	25,49	22M	2.993
10/08/2020	0,69%	0,17	24,92	24,95	24,15	25,15	18M	4.386
07/08/2020	-2,94%	-0,75	24,75	25,55	24,44	25,77	42M	6.562
06/08/2020	-2,67%	-0,70	25,50	26,20	25,50	26,73	22M	4.042
05/08/2020	-0,38%	-0,10	26,20	26,50	26,02	26,53	11M	1.533
04/08/2020	-1,13%	-0,30	26,30	26,78	25,80	26,78	13M	2.160
03/08/2020	-1,15%	-0,31	26,60	27,15	26,41	27,54	8M	1.589
31/07/2020	-2,89%	-0,80	26,91	27,86	26,50	27,86	18M	3.335
30/07/2020	0,80%	0,22	27,71	27,33	26,61	27,86	16M	2.980
29/07/2020	0,33%	0,09	27,49	27,51	26,61	27,59	11M	1.875
28/07/2020	1,48%	0,40	27,40	26,94	26,74	27,90	18M	3.906
27/07/2020	-4,59%	-1,30	27,00	28,42	26,25	28,69	77M	7.626
24/07/2020	-8,35%	-2,58	28,30	29,25	27,61	29,78	82M	13.610
23/07/2020	-1,44%	-0,45	30,88	31,50	30,10	31,73	77M	4.352
22/07/2020	-2,19%	-0,70	31,33	32,08	31,25	32,33	5M	742
21/07/2020	0,79%	0,25	32,03	32,01	31,59	32,45	4M	852
20/07/2020	0,86%	0,27	31,78	31,61	31,51	32,20	4M	671
17/07/2020	-1,53%	-0,49	31,51	32,47	31,51	32,76	6M	1.038
16/07/2020	0,13%	0,04	32,00	31,96	31,67	32,32	3M	484
15/07/2020	-0,75%	-0,24	31,96	32,96	31,52	33,45	7M	1.168
14/07/2020	3,07%	0,96	32,20	31,47	31,26	32,35	9M	1.423
13/07/2020	-0,51%	-0,16	31,24	31,71	30,96	34,46	20M	2.093
10/07/2020	1,29%	0,40	31,40	31,00	30,59	31,67	5M	683
09/07/2020	0,42%	0,13	31,00	30,75	30,61	31,40	3M	396
08/07/2020	0,00%	0,00	30,87	30,87	29,10	31,16	13M	1.356
07/07/2020	-0,74%	-0,23	30,87	31,29	30,29	31,77	5M	862
06/07/2020	-1,64%	-0,52	31,10	32,67	30,13	32,67	7M	1.111
03/07/2020	0,41%	0,13	31,62	31,60	31,03	31,82	3M	452
02/07/2020	2,07%	0,64	31,49	31,31	30,74	31,96	7M	989
01/07/2020	3,87%	1,15	30,85	30,00	30,00	31,23	7M	1.072
30/06/2020	0,68%	0,20	29,70	30,31	29,11	32,28	12M	2.060
29/06/2020	15,23%	3,90	29,50	26,32	26,00	32,11	16M	1.800
26/06/2020	-0,39%	-0,10	25,60	25,80	25,51	26,00	3M	439
25/06/2020	2,80%	0,70	25,70	25,20	25,08	25,75	7M	813
24/06/2020	-0,24%	-0,06	25,00	25,06	24,56	25,44	7M	1.126
23/06/2020	2,70%	0,66	25,06	24,92	24,52	25,90	8M	1.049
22/06/2020	3,92%	0,92	24,40	24,07	24,01	24,77	2M	413
19/06/2020	-3,10%	-0,75	23,48	24,39	23,48	24,84	9M	1.466
18/06/2020	-0,41%	-0,10	24,23	24,47	24,05	24,54	2M	305
17/06/2020	1,29%	0,31	24,33	24,52	24,04	24,55	1M	320
16/06/2020	0,08%	0,02	24,02	24,34	23,73	24,76	2M	633
15/06/2020	-1,92%	-0,47	24,00	24,39	23,70	24,39	2M	279
12/06/2020	-3,09%	-0,78	24,47	24,50	23,50	25,17	2M	419
10/06/2020	-1,14%	-0,29	25,25	25,76	25,18	25,77	1M	209
09/06/2020	-0,62%	-0,16	25,54	25,80	25,28	25,99	1M	267
08/06/2020	0,78%	0,20	25,70	25,88	24,98	26,19	2M	372
05/06/2020	3,45%	0,85	25,50	25,00	25,00	25,80	4M	922
04/06/2020	-0,20%	-0,05	24,65	24,80	24,65	24,95	2M	368
03/06/2020	2,07%	0,50	24,70	24,30	24,30	25,79	3M	468
02/06/2020	0,41%	0,10	24,20	24,46	24,20	24,46	2M	415
01/06/2020	2,34%	0,55	24,10	24,31	24,00	24,49	2M	441
29/05/2020	0,64%	0,15	23,55	23,79	23,00	23,79	1M	286
28/05/2020	-0,43%	-0,10	23,40	23,73	23,20	23,75	533K	162
27/05/2020	0,09%	0,02	23,50	23,23	23,08	23,80	4M	1.185
26/05/2020	0,43%	0,10	23,48	23,60	22,86	23,78	3M	610
25/05/2020	0,73%	0,17	23,38	23,89	23,10	23,95	2M	273
22/05/2020	0,91%	0,21	23,21	23,01	22,89	23,99	2M	523
21/05/2020	0,04%	0,01	23,00	23,09	22,92	23,36	2M	341
20/05/2020	-0,73%	-0,17	22,99	23,47	22,75	23,47	3M	647
19/05/2020	-1,11%	-0,26	23,16	23,42	23,12	23,50	2M	320
18/05/2020	1,78%	0,41	23,42	23,01	23,01	23,93	618K	167
15/05/2020	-4,12%	-0,99	23,01	24,04	23,01	24,15	1M	142
14/05/2020	5,87%	1,33	24,00	22,70	22,01	24,79	5M	712
13/05/2020	-2,33%	-0,54	22,67	23,34	22,67	23,47	2M	332
12/05/2020	0,91%	0,21	23,21	23,05	22,80	23,21	2M	274
11/05/2020	-0,09%	-0,02	23,00	23,20	22,78	23,20	1M	154
08/05/2020	0,61%	0,14	23,02	23,06	22,94	23,15	369K	104
07/05/2020	-2,14%	-0,50	22,88	23,42	22,85	23,64	1M	193
06/05/2020	-2,79%	-0,67	23,38	23,98	22,99	24,00	1M	256
05/05/2020	0,42%	0,10	24,05	24,20	23,53	24,35	2M	560
04/05/2020	2,35%	0,55	23,95	23,00	22,80	23,95	1M	342
30/04/2020	-1,68%	-0,40	23,40	23,74	23,22	23,82	3M	563
29/04/2020	1,28%	0,30	23,80	24,12	23,74	24,18	2M	307
28/04/2020	-1,59%	-0,38	23,50	24,31	23,10	24,72	2M	363
27/04/2020	3,92%	0,90	23,88	23,49	23,49	24,22	3M	227
24/04/2020	-6,81%	-1,68	22,98	24,78	22,22	24,92	3M	610
23/04/2020	-2,91%	-0,74	24,66	25,80	24,26	25,89	2M	509
22/04/2020	0,40%	0,10	25,40	25,86	25,31	25,86	10M	1.985
20/04/2020	-0,78%	-0,20	25,30	25,37	25,30	25,87	2M	520
17/04/2020	0,00%	0,00	25,50	26,04	25,50	26,27	9M	456
16/04/2020	-1,47%	-0,38	25,50	25,88	25,50	26,33	3M	554
15/04/2020	0,08%	0,02	25,88	25,88	25,24	26,41	1M	247
14/04/2020	-0,46%	-0,12	25,86	26,68	25,76	27,84	5M	659
13/04/2020	0,00%	0,00	25,98	25,98	25,00	26,49	2M	282
09/04/2020	1,68%	0,43	25,98	25,88	24,11	26,70	4M	483
08/04/2020	1,63%	0,41	25,55	25,99	23,81	25,99	2M	257
07/04/2020	4,75%	1,14	25,14	24,11	24,11	25,97	2M	265
06/04/2020	4,58%	1,05	24,00	24,50	23,74	24,50	2M	208
03/04/2020	3,15%	0,70	22,95	22,45	21,80	23,10	2M	348
02/04/2020	0,27%	0,06	22,25	22,34	22,25	23,24	3M	543
01/04/2020	-2,20%	-0,50	22,19	22,78	21,18	22,80	2M	405
31/03/2020	-1,30%	-0,30	22,69	23,24	22,65	23,59	2M	492
30/03/2020	-5,16%	-1,25	22,99	25,19	22,99	26,49	3M	410
27/03/2020	1,93%	0,46	24,24	23,76	22,80	24,94	2M	363
26/03/2020	3,39%	0,78	23,78	22,79	22,79	24,50	3M	500
25/03/2020	-0,65%	-0,15	23,00	23,29	21,00	24,58	6M	1.087
24/03/2020	2,89%	0,65	23,15	22,90	22,90	26,01	5M	454
23/03/2020	-95,83%	-517,50	22,50	20,51	19,50	26,01	3M	590
20/03/2020	-1,82%	-9,99	540,00	580,00	530,00	600,00	1M	17
19/03/2020	0,00%	-0,02	549,99	549,35	540,00	549,99	326K	6
18/03/2020	-12,70%	-79,99	550,01	580,00	540,00	600,00	2M	17
17/03/2020	5,00%	30,00	630,00	610,00	610,00	659,98	713K	11
16/03/2020	-	-	600,00	630,01	600,00	650,00	497K	7

Date,Open,High,Low,Close,Volume
24-Sep-20,22.78,23.14,22.24,22.80,7896197
23-Sep-20,23.36,23.50,22.65,22.65,7923590
22-Sep-20,23.34,23.61,22.96,23.25,11077416
21-Sep-20,23.84,24.26,23.04,23.30,17627284
18-Sep-20,24.03,24.62,23.91,24.13,15281028
17-Sep-20,24.21,24.34,23.56,24.09,9060587
16-Sep-20,24.12,24.60,24.05,24.47,8026642
15-Sep-20,24.82,25.08,24.12,24.12,12874299
14-Sep-20,24.63,24.69,23.51,24.64,19910914
11-Sep-20,25.94,25.94,24.36,24.36,21710557
10-Sep-20,26.46,27.06,25.64,25.75,11935012
09-Sep-20,26.80,27.43,26.10,26.55,17542331
08-Sep-20,26.80,27.30,26.01,26.50,32688482
04-Sep-20,26.50,26.59,25.55,26.59,17144706
03-Sep-20,26.37,26.94,25.49,26.28,21399187
02-Sep-20,26.74,26.99,26.20,26.50,29148800
01-Sep-20,25.10,26.54,25.07,26.54,43153424
31-Aug-20,24.60,25.76,24.15,25.12,50167253
28-Aug-20,23.36,24.80,22.90,24.80,66366219
27-Aug-20,22.76,23.15,22.50,23.15,12100727
26-Aug-20,23.33,23.48,22.67,22.71,8700173
25-Aug-20,23.21,23.49,22.95,23.27,10009957
24-Aug-20,23.31,23.31,22.61,23.00,15705265
21-Aug-20,23.73,23.95,22.94,22.95,36273660
20-Aug-20,23.23,23.67,22.71,23.53,16870261
19-Aug-20,23.88,23.90,23.20,23.20,14394979
18-Aug-20,23.95,24.19,23.25,23.89,28301428
17-Aug-20,24.76,24.76,23.10,23.62,21184611
14-Aug-20,24.40,24.87,23.49,24.55,26359592
13-Aug-20,24.20,24.75,23.80,24.40,29807526
12-Aug-20,25.31,25.36,22.78,24.11,42797318
11-Aug-20,25.10,25.49,24.73,25.13,21628373
10-Aug-20,24.95,25.15,24.15,24.92,17892226
07-Aug-20,25.55,25.77,24.44,24.75,41774355
06-Aug-20,26.20,26.73,25.50,25.50,22179278
05-Aug-20,26.50,26.53,26.02,26.20,10670838
04-Aug-20,26.78,26.78,25.80,26.30,12550882
03-Aug-20,27.15,27.54,26.41,26.60,7803426
31-Jul-20,27.86,27.86,26.50,26.91,18453634
30-Jul-20,27.33,27.86,26.61,27.71,16083912
29-Jul-20,27.51,27.59,26.61,27.49,10688664
28-Jul-20,26.94,27.90,26.74,27.40,17862751
27-Jul-20,28.42,28.69,26.25,27.00,76582393
24-Jul-20,29.25,29.78,27.61,28.30,82273945
23-Jul-20,31.50,31.73,30.10,30.88,77172802
22-Jul-20,32.08,32.33,31.25,31.33,4545027
21-Jul-20,32.01,32.45,31.59,32.03,4316179
20-Jul-20,31.61,32.20,31.51,31.78,4028775
17-Jul-20,32.47,32.76,31.51,31.51,6371732
16-Jul-20,31.96,32.32,31.67,32.00,3394784
15-Jul-20,32.96,33.45,31.52,31.96,6879089
14-Jul-20,31.47,32.35,31.26,32.20,8604069
13-Jul-20,31.71,34.46,30.96,31.24,20276228
10-Jul-20,31.00,31.67,30.59,31.40,4720402
09-Jul-20,30.75,31.40,30.61,31.00,2640562
08-Jul-20,30.87,31.16,29.10,30.87,13439753
07-Jul-20,31.29,31.77,30.29,30.87,4946692
06-Jul-20,32.67,32.67,30.13,31.10,6873803
03-Jul-20,31.60,31.82,31.03,31.62,3003806
02-Jul-20,31.31,31.96,30.74,31.49,6593691
01-Jul-20,30.00,31.23,30.00,30.85,6566995
30-Jun-20,30.31,32.28,29.11,29.70,11667567
29-Jun-20,26.32,32.11,26.00,29.50,16488258
26-Jun-20,25.80,26.00,25.51,25.60,2636740
25-Jun-20,25.20,25.75,25.08,25.70,7168497
24-Jun-20,25.06,25.44,24.56,25.00,7041160
23-Jun-20,24.92,25.90,24.52,25.06,7989055
22-Jun-20,24.07,24.77,24.01,24.40,2178687
19-Jun-20,24.39,24.84,23.48,23.48,9100680
18-Jun-20,24.47,24.54,24.05,24.23,2170082
17-Jun-20,24.52,24.55,24.04,24.33,1380993
16-Jun-20,24.34,24.76,23.73,24.02,2469367
15-Jun-20,24.39,24.39,23.70,24.00,1832579
12-Jun-20,24.50,25.17,23.50,24.47,1933931
10-Jun-20,25.76,25.77,25.18,25.25,1480691
09-Jun-20,25.80,25.99,25.28,25.54,1453522
08-Jun-20,25.88,26.19,24.98,25.70,1646464
05-Jun-20,25.00,25.80,25.00,25.50,3564004
04-Jun-20,24.80,24.95,24.65,24.65,1954892
03-Jun-20,24.30,25.79,24.30,24.70,3378885
02-Jun-20,24.46,24.46,24.20,24.20,2333752
01-Jun-20,24.31,24.49,24.00,24.10,2411804
29-May-20,23.79,23.79,23.00,23.55,1295145
28-May-20,23.73,23.75,23.20,23.40,532673
27-May-20,23.23,23.80,23.08,23.50,3882310
26-May-20,23.60,23.78,22.86,23.48,3290830
25-May-20,23.89,23.95,23.10,23.38,2345851
22-May-20,23.01,23.99,22.89,23.21,2342312
21-May-20,23.09,23.36,22.92,23.00,1821932
20-May-20,23.47,23.47,22.75,22.99,3176926
19-May-20,23.42,23.50,23.12,23.16,1912086
18-May-20,23.01,23.93,23.01,23.42,617949
15-May-20,24.04,24.15,23.01,23.01,1413776
14-May-20,22.70,24.79,22.01,24.00,4552198
13-May-20,23.34,23.47,22.67,22.67,1727201
12-May-20,23.05,23.21,22.80,23.21,1522231
11-May-20,23.20,23.20,22.78,23.00,1472191
08-May-20,23.06,23.15,22.94,23.02,368908
07-May-20,23.42,23.64,22.85,22.88,1298483
06-May-20,23.98,24.00,22.99,23.38,1046393
05-May-20,24.20,24.35,23.53,24.05,1826575
04-May-20,23.00,23.95,22.80,23.95,1329926
30-Apr-20,23.74,23.82,23.22,23.40,3039085
29-Apr-20,24.12,24.18,23.74,23.80,2070069
28-Apr-20,24.31,24.72,23.10,23.50,2089074
27-Apr-20,23.49,24.22,23.49,23.88,3102659
24-Apr-20,24.78,24.92,22.22,22.98,3194843
23-Apr-20,25.80,25.89,24.26,24.66,1922523
22-Apr-20,25.86,25.86,25.31,25.40,10482154
20-Apr-20,25.37,25.87,25.30,25.30,2337806
17-Apr-20,26.04,26.27,25.50,25.50,8673647
16-Apr-20,25.88,26.33,25.50,25.50,2691880
15-Apr-20,25.88,26.41,25.24,25.88,1456167
14-Apr-20,26.68,27.84,25.76,25.86,4674317
13-Apr-20,25.98,26.49,25.00,25.98,1731465
09-Apr-20,25.88,26.70,24.11,25.98,3550727
08-Apr-20,25.99,25.99,23.81,25.55,1886088
07-Apr-20,24.11,25.97,24.11,25.14,1674939
06-Apr-20,24.50,24.50,23.74,24.00,2097541
03-Apr-20,22.45,23.10,21.80,22.95,1822088
02-Apr-20,22.34,23.24,22.25,22.25,3284674
01-Apr-20,22.78,22.80,21.18,22.19,1688480
31-Mar-20,23.24,23.59,22.65,22.69,2464285
30-Mar-20,25.19,26.49,22.99,22.99,2961603
27-Mar-20,23.76,24.94,22.80,24.24,2464315
26-Mar-20,22.79,24.50,22.79,23.78,2694520
25-Mar-20,23.29,24.58,21.00,23.00,5880934
24-Mar-20,22.90,26.01,22.90,23.15,4679744
23-Mar-20,20.51,26.01,19.50,22.50,3410984
20-Mar-20,580.00,600.00,530.00,540.00,1371002
19-Mar-20,549.35,549.99,540.00,549.99,325934
18-Mar-20,580.00,600.00,540.00,550.01,2102505
17-Mar-20,610.00,659.98,610.00,630.00,712983
16-Mar-20,630.01,650.00,600.00,600.00,497001

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PNVL3

cotações, gráficos e mais...