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
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	-1,29%	-0,25	19,18	19,21	18,92	19,35	11M	3.216
16/07/2021	0,88%	0,17	19,43	19,32	19,20	19,43	9M	2.581
15/07/2021	0,16%	0,03	19,26	19,25	19,15	19,44	9M	2.394

14/07/2021	-1,33%	-0,26	19,23	19,50	19,15	19,57	13M	3.128
13/07/2021	1,19%	0,23	19,49	19,20	19,14	19,49	11M	3.496
12/07/2021	-0,52%	-0,10	19,26	19,36	19,05	19,57	17M	4.969
08/07/2021	-0,41%	-0,08	19,36	19,21	19,17	19,57	12M	3.016
07/07/2021	-2,41%	-0,48	19,44	20,16	19,26	20,16	29M	6.044
06/07/2021	-2,26%	-0,46	19,92	20,36	19,71	20,37	16M	3.661
05/07/2021	-2,44%	-0,51	20,38	20,76	20,23	20,87	15M	2.619
02/07/2021	0,92%	0,19	20,89	20,90	20,64	21,00	15M	3.464
01/07/2021	-3,23%	-0,69	20,70	21,50	20,70	21,53	20M	3.933
30/06/2021	-0,70%	-0,15	21,39	21,49	20,62	21,49	42M	5.013
29/06/2021	0,14%	0,03	21,54	21,57	21,01	21,74	23M	3.984
28/06/2021	0,75%	0,16	21,51	21,37	20,94	21,54	26M	3.664
25/06/2021	0,47%	0,10	21,35	21,32	20,85	21,35	15M	3.638
24/06/2021	1,87%	0,39	21,25	20,96	20,96	21,32	16M	4.091
23/06/2021	2,05%	0,42	20,86	20,44	20,24	21,00	22M	4.984
22/06/2021	0,54%	0,11	20,44	20,55	20,08	20,67	15M	4.096
21/06/2021	-0,15%	-0,03	20,33	20,36	20,05	20,58	12M	2.802
18/06/2021	0,74%	0,15	20,36	20,23	19,88	20,54	16M	3.938
17/06/2021	-3,16%	-0,66	20,21	20,80	20,20	20,80	19M	3.869
16/06/2021	-0,05%	-0,01	20,87	20,88	20,44	20,99	16M	3.902
15/06/2021	1,36%	0,28	20,88	20,63	20,50	20,89	12M	3.052
14/06/2021	-1,44%	-0,30	20,60	21,19	20,51	21,19	16M	3.295
11/06/2021	-2,25%	-0,48	20,90	21,38	20,69	21,46	18M	4.036
10/06/2021	1,09%	0,23	21,38	21,20	21,16	21,55	12M	3.065
09/06/2021	-0,75%	-0,16	21,15	21,48	21,00	21,48	16M	3.148
08/06/2021	-0,47%	-0,10	21,31	21,58	21,10	21,58	17M	4.006
07/06/2021	1,04%	0,22	21,41	21,03	20,92	21,53	16M	3.677
04/06/2021	1,24%	0,26	21,19	20,92	20,77	21,21	16M	3.095
02/06/2021	0,62%	0,13	20,93	20,85	20,65	21,08	25M	3.069
01/06/2021	0,53%	0,11	20,80	20,77	20,53	21,06	24M	6.415
31/05/2021	2,48%	0,50	20,69	20,24	19,92	20,69	18M	2.995
28/05/2021	0,45%	0,09	20,19	20,16	19,90	20,24	13M	2.828
27/05/2021	0,90%	0,18	20,10	20,13	19,69	20,17	15M	2.176
26/05/2021	-0,40%	-0,08	19,92	20,00	19,57	20,30	22M	4.602
25/05/2021	1,99%	0,39	20,00	19,79	19,66	20,08	17M	3.791
24/05/2021	3,98%	0,75	19,61	18,93	18,78	19,86	24M	5.257
21/05/2021	1,23%	0,23	18,86	18,67	18,53	18,98	13M	3.064
20/05/2021	-0,64%	-0,12	18,63	18,81	18,58	18,98	14M	3.655
19/05/2021	-1,16%	-0,22	18,75	18,74	18,63	19,11	18M	3.188
18/05/2021	0,48%	0,09	18,97	19,07	18,51	19,35	21M	5.348
17/05/2021	1,07%	0,20	18,88	18,57	18,50	19,05	9M	1.972
14/05/2021	3,03%	0,55	18,68	18,46	18,16	18,70	10M	2.780
13/05/2021	-1,15%	-0,21	18,13	18,35	18,07	18,55	10M	2.518
12/05/2021	-0,43%	-0,08	18,34	18,59	18,04	18,68	18M	3.909
11/05/2021	-1,92%	-0,36	18,42	18,71	18,25	18,81	19M	3.729
10/05/2021	-2,49%	-0,48	18,78	19,28	18,76	19,28	19M	3.767
07/05/2021	1,48%	0,28	19,26	19,00	18,70	19,26	33M	3.794
06/05/2021	-1,30%	-0,25	18,98	19,24	18,75	19,24	12M	2.539
05/05/2021	0,68%	0,13	19,23	19,28	18,88	19,28	9M	2.145
04/05/2021	0,47%	0,09	19,10	19,02	18,68	19,22	19M	3.637
03/05/2021	-3,80%	-0,75	19,01	19,71	18,92	20,46	49M	6.964
30/04/2021	0,00%	0,00	19,76	19,83	19,44	20,16	65M	10.072
29/04/2021	0,51%	0,10	19,76	19,70	19,50	19,84	11M	2.610
28/04/2021	0,05%	0,01	19,66	19,73	19,30	19,80	12M	2.655
27/04/2021	-0,05%	-0,01	19,65	19,66	19,40	19,84	18M	3.395
26/04/2021	0,05%	0,01	19,66	19,70	19,40	19,75	10M	2.355
23/04/2021	0,46%	0,09	19,65	19,65	19,41	19,77	7M	1.800
22/04/2021	1,14%	0,22	19,56	19,39	19,35	20,18	28M	5.874
20/04/2021	0,99%	0,19	19,34	19,15	19,03	19,38	8M	2.459
19/04/2021	0,31%	0,06	19,15	19,14	19,02	19,56	12M	2.616
16/04/2021	0,42%	0,08	19,09	19,05	18,86	19,25	6M	1.930
15/04/2021	-0,21%	-0,04	19,01	19,07	18,95	19,27	10M	3.018
14/04/2021	0,32%	0,06	19,05	18,99	18,77	19,06	10M	3.241
13/04/2021	0,00%	0,00	18,99	18,99	18,81	19,19	14M	3.906
12/04/2021	0,48%	0,09	18,99	18,92	18,70	19,10	15M	4.962
09/04/2021	-1,82%	-0,35	18,90	19,25	18,87	19,25	17M	5.250
08/04/2021	-0,52%	-0,10	19,25	19,53	19,13	19,75	14M	3.836
07/04/2021	-0,36%	-0,07	19,35	19,52	19,21	19,75	12M	3.767
06/04/2021	-0,21%	-0,04	19,42	19,46	19,02	19,90	15M	4.283
05/04/2021	1,35%	0,26	19,46	19,50	19,27	19,93	23M	5.552
01/04/2021	-0,21%	-0,04	19,20	19,26	19,01	19,31	11M	2.870
31/03/2021	2,34%	0,44	19,24	18,71	18,69	19,35	16M	5.095
30/03/2021	1,57%	0,29	18,80	18,42	18,33	18,98	11M	2.717
29/03/2021	-1,65%	-0,31	18,51	18,80	18,45	18,80	12M	3.320
26/03/2021	-2,13%	-0,41	18,82	19,40	18,55	19,64	22M	4.526
25/03/2021	1,75%	0,33	19,23	18,85	18,40	19,45	22M	5.087
24/03/2021	-2,28%	-0,44	18,90	19,49	18,66	19,51	16M	4.058
23/03/2021	2,11%	0,40	19,34	18,96	18,70	19,46	15M	4.248
22/03/2021	-0,84%	-0,16	18,94	19,28	18,83	19,39	14M	4.147
19/03/2021	3,41%	0,63	19,10	18,57	18,36	19,25	16M	3.873
18/03/2021	1,99%	0,36	18,47	18,10	18,00	19,09	19M	5.499
17/03/2021	-0,33%	-0,06	18,11	18,15	17,86	18,39	17M	5.147
16/03/2021	0,11%	0,02	18,17	18,16	18,16	18,68	14M	2.965
15/03/2021	-2,47%	-0,46	18,15	18,61	18,02	18,62	28M	4.621
12/03/2021	2,03%	0,37	18,61	18,15	17,84	18,73	7M	2.215
11/03/2021	0,22%	0,04	18,24	18,50	17,97	18,60	13M	3.215
10/03/2021	2,65%	0,47	18,20	17,84	17,36	18,20	18M	4.629
09/03/2021	-2,64%	-0,48	17,73	18,41	17,72	18,49	13M	3.579
08/03/2021	-3,91%	-0,74	18,21	18,95	18,04	18,95	14M	3.959
05/03/2021	0,00%	0,00	18,95	19,12	18,54	19,23	20M	6.530
04/03/2021	3,61%	0,66	18,95	18,55	18,19	18,95	13M	3.327
03/03/2021	-0,44%	-0,08	18,29	18,30	17,62	18,30	18M	4.945
02/03/2021	-1,34%	-0,25	18,37	18,35	17,72	18,37	22M	4.786
01/03/2021	-0,96%	-0,18	18,62	19,00	18,24	19,09	14M	3.567
26/02/2021	-2,24%	-0,43	18,80	19,21	18,49	19,39	18M	4.537
25/02/2021	-0,26%	-0,05	19,23	19,30	19,00	19,69	22M	4.847
24/02/2021	-0,10%	-0,02	19,28	19,40	19,04	19,49	11M	3.218
23/02/2021	0,84%	0,16	19,30	19,19	19,00	19,48	12M	3.457
22/02/2021	-2,15%	-0,42	19,14	19,25	18,72	19,25	15M	3.579
19/02/2021	-1,81%	-0,36	19,56	19,98	19,08	20,00	24M	4.049
18/02/2021	-2,21%	-0,45	19,92	20,00	19,81	20,26	17M	3.778
17/02/2021	-0,54%	-0,11	20,37	20,35	19,80	20,41	20M	4.686
12/02/2021	-1,25%	-0,26	20,48	20,79	20,44	20,94	14M	3.336
11/02/2021	0,73%	0,15	20,74	20,80	20,55	20,94	15M	4.015
10/02/2021	-1,91%	-0,40	20,59	21,04	20,37	21,04	18M	3.795
09/02/2021	0,05%	0,01	20,99	20,93	20,65	21,00	15M	3.894
08/02/2021	-0,94%	-0,20	20,98	21,23	20,85	21,28	11M	2.643
05/02/2021	0,67%	0,14	21,18	21,15	21,00	21,35	11M	3.096
04/02/2021	-3,00%	-0,65	21,04	21,76	20,89	21,87	22M	4.689
03/02/2021	0,88%	0,19	21,69	21,63	21,17	21,79	18M	3.832
02/02/2021	0,05%	0,01	21,50	21,50	21,43	21,95	10M	2.204
01/02/2021	0,09%	0,02	21,49	21,23	21,03	21,69	14M	3.201
29/01/2021	-0,14%	-0,03	21,47	21,50	20,99	21,60	14M	2.408
28/01/2021	1,08%	0,23	21,50	21,25	20,79	21,75	14M	3.141
27/01/2021	-3,10%	-0,68	21,27	21,88	21,26	21,88	16M	2.693
26/01/2021	1,48%	0,32	21,95	21,57	21,45	22,17	14M	2.630
22/01/2021	-1,73%	-0,38	21,63	21,70	21,08	21,70	15M	2.821
21/01/2021	-1,12%	-0,25	22,01	22,26	21,56	22,26	13M	2.545
20/01/2021	-1,07%	-0,24	22,26	22,54	21,89	22,76	15M	2.725
19/01/2021	-2,13%	-0,49	22,50	23,15	22,19	23,15	12M	2.497
18/01/2021	1,01%	0,23	22,99	22,90	22,42	23,31	28M	4.442
15/01/2021	3,64%	0,80	22,76	22,40	21,86	22,98	41M	6.071
14/01/2021	-	-	21,96	21,30	21,15	22,14	19M	3.651

Date,Open,High,Low,Close,Volume
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
16-Jul-21,19.32,19.43,19.20,19.43,9417980
15-Jul-21,19.25,19.44,19.15,19.26,8934639
14-Jul-21,19.50,19.57,19.15,19.23,13063995
13-Jul-21,19.20,19.49,19.14,19.49,11433868
12-Jul-21,19.36,19.57,19.05,19.26,17263096
08-Jul-21,19.21,19.57,19.17,19.36,11944956
07-Jul-21,20.16,20.16,19.26,19.44,29251550
06-Jul-21,20.36,20.37,19.71,19.92,16252898
05-Jul-21,20.76,20.87,20.23,20.38,15184494
02-Jul-21,20.90,21.00,20.64,20.89,14899966
01-Jul-21,21.50,21.53,20.70,20.70,19835290
30-Jun-21,21.49,21.49,20.62,21.39,41594946
29-Jun-21,21.57,21.74,21.01,21.54,23352934
28-Jun-21,21.37,21.54,20.94,21.51,26055252
25-Jun-21,21.32,21.35,20.85,21.35,15356557
24-Jun-21,20.96,21.32,20.96,21.25,16303686
23-Jun-21,20.44,21.00,20.24,20.86,22423302
22-Jun-21,20.55,20.67,20.08,20.44,15197426
21-Jun-21,20.36,20.58,20.05,20.33,12371692
18-Jun-21,20.23,20.54,19.88,20.36,15672253
17-Jun-21,20.80,20.80,20.20,20.21,18599142
16-Jun-21,20.88,20.99,20.44,20.87,16050610
15-Jun-21,20.63,20.89,20.50,20.88,11774686
14-Jun-21,21.19,21.19,20.51,20.60,16355254
11-Jun-21,21.38,21.46,20.69,20.90,17789025
10-Jun-21,21.20,21.55,21.16,21.38,11921178
09-Jun-21,21.48,21.48,21.00,21.15,16195809
08-Jun-21,21.58,21.58,21.10,21.31,17437964
07-Jun-21,21.03,21.53,20.92,21.41,16090763
04-Jun-21,20.92,21.21,20.77,21.19,16456151
02-Jun-21,20.85,21.08,20.65,20.93,24811518
01-Jun-21,20.77,21.06,20.53,20.80,24238363
31-May-21,20.24,20.69,19.92,20.69,17730275
28-May-21,20.16,20.24,19.90,20.19,13227566
27-May-21,20.13,20.17,19.69,20.10,15052914
26-May-21,20.00,20.30,19.57,19.92,21910240
25-May-21,19.79,20.08,19.66,20.00,16554425
24-May-21,18.93,19.86,18.78,19.61,24377194
21-May-21,18.67,18.98,18.53,18.86,12743035
20-May-21,18.81,18.98,18.58,18.63,13791627
19-May-21,18.74,19.11,18.63,18.75,17866133
18-May-21,19.07,19.35,18.51,18.97,21305768
17-May-21,18.57,19.05,18.50,18.88,9485539
14-May-21,18.46,18.70,18.16,18.68,10424087
13-May-21,18.35,18.55,18.07,18.13,9578794
12-May-21,18.59,18.68,18.04,18.34,17501796
11-May-21,18.71,18.81,18.25,18.42,19473986
10-May-21,19.28,19.28,18.76,18.78,19335880
07-May-21,19.00,19.26,18.70,19.26,33336854
06-May-21,19.24,19.24,18.75,18.98,11934233
05-May-21,19.28,19.28,18.88,19.23,9139860
04-May-21,19.02,19.22,18.68,19.10,18899750
03-May-21,19.71,20.46,18.92,19.01,49464631
30-Apr-21,19.83,20.16,19.44,19.76,65135838
29-Apr-21,19.70,19.84,19.50,19.76,11027253
28-Apr-21,19.73,19.80,19.30,19.66,12134054
27-Apr-21,19.66,19.84,19.40,19.65,17546051
26-Apr-21,19.70,19.75,19.40,19.66,9619509
23-Apr-21,19.65,19.77,19.41,19.65,7160484
22-Apr-21,19.39,20.18,19.35,19.56,28004773
20-Apr-21,19.15,19.38,19.03,19.34,7847404
19-Apr-21,19.14,19.56,19.02,19.15,11566532
16-Apr-21,19.05,19.25,18.86,19.09,6173183
15-Apr-21,19.07,19.27,18.95,19.01,10254760
14-Apr-21,18.99,19.06,18.77,19.05,9976622
13-Apr-21,18.99,19.19,18.81,18.99,13941751
12-Apr-21,18.92,19.10,18.70,18.99,14930442
09-Apr-21,19.25,19.25,18.87,18.90,16949426
08-Apr-21,19.53,19.75,19.13,19.25,14136277
07-Apr-21,19.52,19.75,19.21,19.35,11946322
06-Apr-21,19.46,19.90,19.02,19.42,14947591
05-Apr-21,19.50,19.93,19.27,19.46,22576880
01-Apr-21,19.26,19.31,19.01,19.20,10592422
31-Mar-21,18.71,19.35,18.69,19.24,16076129
30-Mar-21,18.42,18.98,18.33,18.80,10677130
29-Mar-21,18.80,18.80,18.45,18.51,11577361
26-Mar-21,19.40,19.64,18.55,18.82,21506954
25-Mar-21,18.85,19.45,18.40,19.23,21685611
24-Mar-21,19.49,19.51,18.66,18.90,15903016
23-Mar-21,18.96,19.46,18.70,19.34,15222927
22-Mar-21,19.28,19.39,18.83,18.94,14235073
19-Mar-21,18.57,19.25,18.36,19.10,16388557
18-Mar-21,18.10,19.09,18.00,18.47,18900320
17-Mar-21,18.15,18.39,17.86,18.11,17220172
16-Mar-21,18.16,18.68,18.16,18.17,13758504
15-Mar-21,18.61,18.62,18.02,18.15,28050607
12-Mar-21,18.15,18.73,17.84,18.61,7409610
11-Mar-21,18.50,18.60,17.97,18.24,13005122
10-Mar-21,17.84,18.20,17.36,18.20,17927117
09-Mar-21,18.41,18.49,17.72,17.73,12698858
08-Mar-21,18.95,18.95,18.04,18.21,13706609
05-Mar-21,19.12,19.23,18.54,18.95,20391235
04-Mar-21,18.55,18.95,18.19,18.95,13266715
03-Mar-21,18.30,18.30,17.62,18.29,17694497
02-Mar-21,18.35,18.37,17.72,18.37,22358816
01-Mar-21,19.00,19.09,18.24,18.62,13993295
26-Feb-21,19.21,19.39,18.49,18.80,17738275
25-Feb-21,19.30,19.69,19.00,19.23,22422054
24-Feb-21,19.40,19.49,19.04,19.28,10836880
23-Feb-21,19.19,19.48,19.00,19.30,12464587
22-Feb-21,19.25,19.25,18.72,19.14,14574773
19-Feb-21,19.98,20.00,19.08,19.56,23996427
18-Feb-21,20.00,20.26,19.81,19.92,17041320
17-Feb-21,20.35,20.41,19.80,20.37,19851529
12-Feb-21,20.79,20.94,20.44,20.48,14496537
11-Feb-21,20.80,20.94,20.55,20.74,15466066
10-Feb-21,21.04,21.04,20.37,20.59,17710251
09-Feb-21,20.93,21.00,20.65,20.99,15000883
08-Feb-21,21.23,21.28,20.85,20.98,10760845
05-Feb-21,21.15,21.35,21.00,21.18,10547237
04-Feb-21,21.76,21.87,20.89,21.04,21844552
03-Feb-21,21.63,21.79,21.17,21.69,17792442
02-Feb-21,21.50,21.95,21.43,21.50,9987259
01-Feb-21,21.23,21.69,21.03,21.49,14170206
29-Jan-21,21.50,21.60,20.99,21.47,13573889
28-Jan-21,21.25,21.75,20.79,21.50,13555966
27-Jan-21,21.88,21.88,21.26,21.27,15638559
26-Jan-21,21.57,22.17,21.45,21.95,14144603
22-Jan-21,21.70,21.70,21.08,21.63,15020833
21-Jan-21,22.26,22.26,21.56,22.01,12848948
20-Jan-21,22.54,22.76,21.89,22.26,14671219
19-Jan-21,23.15,23.15,22.19,22.50,12204791
18-Jan-21,22.90,23.31,22.42,22.99,27671281
15-Jan-21,22.40,22.98,21.86,22.76,40833442
14-Jan-21,21.30,22.14,21.15,21.96,19357260

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PNVL3

cotações, gráficos e mais...