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
05/12/2023	1,90%	0,23	12,36	12,13	12,06	12,36	4M	1.284
04/12/2023	1,42%	0,17	12,13	11,96	11,90	12,18	4M	1.944
01/12/2023	-4,32%	-0,54	11,96	12,38	11,79	12,38	7M	2.187
30/11/2023	4,60%	0,55	12,50	12,00	11,76	12,50	6M	1.791
29/11/2023	2,49%	0,29	11,95	11,79	11,70	12,01	5M	1.739
28/11/2023	0,34%	0,04	11,66	11,62	11,53	11,82	3M	1.625
27/11/2023	-0,68%	-0,08	11,62	11,62	11,43	11,69	6M	1.593
24/11/2023	-1,02%	-0,12	11,70	11,75	11,57	11,77	2M	840
23/11/2023	1,37%	0,16	11,82	11,71	11,60	11,89	2M	720
22/11/2023	0,17%	0,02	11,66	11,70	11,66	12,00	4M	1.543
21/11/2023	-2,68%	-0,32	11,64	11,96	11,57	11,96	4M	1.592

20/11/2023	0,59%	0,07	11,96	12,00	11,67	12,00	3M	1.216
17/11/2023	-1,57%	-0,19	11,89	12,08	11,84	12,18	2M	1.197
16/11/2023	1,77%	0,21	12,08	11,99	11,85	12,14	5M	1.642
14/11/2023	1,02%	0,12	11,87	11,78	11,63	12,06	9M	2.446
13/11/2023	1,12%	0,13	11,75	11,61	11,52	11,76	3M	1.036
10/11/2023	3,94%	0,44	11,62	11,01	11,01	11,68	5M	2.621
09/11/2023	-0,18%	-0,02	11,18	11,20	11,08	11,53	4M	1.527
08/11/2023	0,00%	0,00	11,20	11,06	11,06	11,28	3M	1.475
07/11/2023	2,19%	0,24	11,20	10,96	10,89	11,22	5M	3.053
06/11/2023	-1,88%	-0,21	10,96	11,17	10,91	11,23	3M	1.724
03/11/2023	5,28%	0,56	11,17	10,80	10,63	11,22	5M	2.590
01/11/2023	0,38%	0,04	10,61	10,57	10,30	10,61	4M	2.235
31/10/2023	0,86%	0,09	10,57	10,45	10,32	10,61	4M	1.970
30/10/2023	-1,50%	-0,16	10,48	10,63	10,34	10,68	3M	1.490
27/10/2023	-3,88%	-0,43	10,64	11,04	10,63	11,08	3M	1.076
26/10/2023	1,28%	0,14	11,07	10,93	10,83	11,11	3M	1.323
25/10/2023	0,28%	0,03	10,93	10,90	10,77	11,02	3M	1.211
24/10/2023	0,28%	0,03	10,90	10,87	10,74	11,05	3M	1.274
23/10/2023	2,45%	0,26	10,87	10,44	10,44	10,89	3M	1.463
20/10/2023	0,19%	0,02	10,61	10,46	10,42	10,61	5M	1.162
19/10/2023	-1,30%	-0,14	10,59	10,66	10,54	10,84	3M	1.369
18/10/2023	-0,83%	-0,09	10,73	10,82	10,51	10,82	6M	2.449
17/10/2023	-2,87%	-0,32	10,82	11,14	10,82	11,15	4M	1.204
16/10/2023	0,09%	0,01	11,14	11,15	11,03	11,30	3M	786
13/10/2023	-3,89%	-0,45	11,13	11,58	11,05	11,58	4M	1.603
11/10/2023	-0,77%	-0,09	11,58	11,67	11,48	11,77	1M	496
10/10/2023	2,01%	0,23	11,67	11,35	11,35	11,75	3M	1.440
09/10/2023	-1,38%	-0,16	11,44	11,31	11,24	11,50	3M	1.477
06/10/2023	0,69%	0,08	11,60	11,41	11,23	11,72	3M	1.497
05/10/2023	-0,35%	-0,04	11,52	11,56	11,41	11,70	3M	1.397
04/10/2023	3,12%	0,35	11,56	11,36	11,31	11,72	3M	1.389
03/10/2023	-2,61%	-0,30	11,21	11,50	11,13	11,50	3M	1.618
02/10/2023	-1,62%	-0,19	11,51	11,70	11,50	11,76	2M	1.050
29/09/2023	1,12%	0,13	11,70	11,80	11,60	11,92	4M	1.515
28/09/2023	2,21%	0,25	11,57	11,33	11,33	11,62	3M	1.355
27/09/2023	-1,57%	-0,18	11,32	11,56	11,29	11,67	4M	1.276
26/09/2023	-2,79%	-0,33	11,50	11,67	11,40	11,79	7M	3.025
25/09/2023	-1,33%	-0,16	11,83	12,06	11,60	12,06	5M	1.607
22/09/2023	-0,33%	-0,04	11,99	12,14	11,90	12,15	4M	1.339
21/09/2023	-0,66%	-0,08	12,03	12,05	11,90	12,21	5M	2.388
20/09/2023	-0,57%	-0,07	12,11	12,25	12,00	12,33	8M	1.586
19/09/2023	-0,33%	-0,04	12,18	12,29	12,03	12,31	3M	1.403
18/09/2023	-1,85%	-0,23	12,22	12,45	12,21	12,45	3M	1.616
15/09/2023	-1,74%	-0,22	12,45	12,67	12,31	12,79	3M	1.224
14/09/2023	-1,17%	-0,15	12,67	12,82	12,47	12,88	4M	1.967
13/09/2023	4,23%	0,52	12,82	12,37	12,29	12,98	7M	2.538
12/09/2023	1,74%	0,21	12,30	12,12	12,08	12,39	3M	1.559
11/09/2023	0,83%	0,10	12,09	11,99	11,95	12,14	2M	965
08/09/2023	-1,56%	-0,19	11,99	12,18	11,99	12,18	3M	1.104
06/09/2023	-1,38%	-0,17	12,18	12,35	12,09	12,37	3M	1.080
05/09/2023	-1,12%	-0,14	12,35	12,48	12,24	12,49	5M	2.279
04/09/2023	-0,24%	-0,03	12,49	12,60	12,41	12,60	2M	1.142
01/09/2023	2,29%	0,28	12,52	12,13	12,13	12,52	4M	1.403
31/08/2023	-2,78%	-0,35	12,24	12,59	11,98	12,59	10M	2.430
30/08/2023	-0,87%	-0,11	12,59	12,70	12,55	12,78	2M	786
29/08/2023	1,93%	0,24	12,70	12,49	12,30	12,80	4M	1.418
28/08/2023	-1,58%	-0,20	12,46	12,74	12,20	12,74	8M	1.975
25/08/2023	-1,09%	-0,14	12,66	12,88	12,60	12,88	2M	1.078
24/08/2023	-1,61%	-0,21	12,80	13,04	12,72	13,04	3M	1.315
23/08/2023	0,46%	0,06	13,01	12,86	12,81	13,06	4M	1.982
22/08/2023	3,19%	0,40	12,95	12,72	12,55	13,07	5M	2.095
21/08/2023	-3,46%	-0,45	12,55	13,05	12,53	13,05	5M	1.878
18/08/2023	-0,84%	-0,11	13,00	13,11	12,70	13,15	5M	1.992
17/08/2023	-3,10%	-0,42	13,11	13,53	13,11	13,61	9M	2.667
16/08/2023	-0,44%	-0,06	13,53	13,61	13,49	13,88	4M	1.421
15/08/2023	1,19%	0,16	13,59	13,30	13,06	13,77	15M	3.086
14/08/2023	4,51%	0,58	13,43	12,86	12,80	13,91	18M	6.078
11/08/2023	0,78%	0,10	12,85	12,86	12,70	12,97	7M	2.795
10/08/2023	-0,78%	-0,10	12,75	13,00	12,69	13,06	7M	2.984
09/08/2023	-1,91%	-0,25	12,85	13,10	12,53	13,16	5M	1.817
08/08/2023	0,15%	0,02	13,10	13,09	12,92	13,25	3M	1.361
07/08/2023	-0,15%	-0,02	13,08	13,10	12,90	13,10	4M	1.682
04/08/2023	0,54%	0,07	13,10	13,10	12,99	13,28	5M	1.507
03/08/2023	-0,99%	-0,13	13,03	13,28	13,02	13,41	6M	1.887
02/08/2023	0,53%	0,07	13,16	13,02	13,02	13,26	3M	1.120
01/08/2023	-0,91%	-0,12	13,09	13,21	13,04	13,21	4M	1.789
31/07/2023	0,38%	0,05	13,21	13,20	13,15	13,30	4M	1.749
28/07/2023	1,08%	0,14	13,16	13,03	12,91	13,27	5M	2.316
27/07/2023	-0,76%	-0,10	13,02	13,11	12,99	13,35	5M	2.391
26/07/2023	-0,38%	-0,05	13,12	13,01	12,96	13,20	4M	1.480
25/07/2023	-1,72%	-0,23	13,17	13,41	13,10	13,41	7M	2.031
24/07/2023	2,29%	0,30	13,40	13,09	12,95	13,40	7M	1.447
21/07/2023	1,39%	0,18	13,10	13,01	12,85	13,14	5M	1.908
20/07/2023	0,16%	0,02	12,92	12,91	12,75	12,95	4M	1.424
19/07/2023	-0,77%	-0,10	12,90	13,01	12,74	13,01	4M	1.515
18/07/2023	0,31%	0,04	13,00	12,86	12,84	13,08	4M	1.480
17/07/2023	2,53%	0,32	12,96	12,68	12,55	12,98	4M	1.440
14/07/2023	-3,07%	-0,40	12,64	13,02	12,55	13,02	6M	2.285
13/07/2023	-0,61%	-0,08	13,04	13,15	12,90	13,19	6M	2.442
12/07/2023	-1,50%	-0,20	13,12	13,32	13,03	13,36	5M	2.266
11/07/2023	0,30%	0,04	13,32	13,25	12,84	13,34	6M	2.381
10/07/2023	0,23%	0,03	13,28	13,35	13,08	13,38	9M	2.635
07/07/2023	2,71%	0,35	13,25	12,90	12,82	13,35	7M	2.922
06/07/2023	-1,30%	-0,17	12,90	12,91	12,76	12,99	6M	2.033
05/07/2023	1,55%	0,20	13,07	12,89	12,70	13,08	11M	2.547
04/07/2023	1,50%	0,19	12,87	12,68	12,51	12,94	5M	1.905
03/07/2023	-0,94%	-0,12	12,68	12,80	12,56	12,80	6M	2.647
30/06/2023	4,58%	0,56	12,80	12,25	12,22	12,80	11M	3.536
29/06/2023	0,82%	0,10	12,24	12,14	12,11	12,34	4M	1.390
28/06/2023	-0,57%	-0,07	12,14	12,24	12,10	12,31	3M	1.349
27/06/2023	-1,77%	-0,22	12,21	12,60	12,03	12,60	7M	2.487
26/06/2023	-0,72%	-0,09	12,43	12,49	12,25	12,52	3M	1.319
23/06/2023	1,62%	0,20	12,52	12,46	12,29	12,57	5M	1.925
22/06/2023	-0,88%	-0,11	12,32	12,42	12,19	12,42	6M	1.394
21/06/2023	-1,66%	-0,21	12,43	12,60	12,06	12,60	7M	2.154
20/06/2023	2,76%	0,34	12,64	12,22	12,19	12,64	7M	1.554
19/06/2023	-0,32%	-0,04	12,30	12,40	12,20	12,50	2M	1.252
16/06/2023	-1,91%	-0,24	12,34	12,61	12,19	12,61	4M	1.649
15/06/2023	1,29%	0,16	12,58	12,42	12,36	12,68	4M	2.253
14/06/2023	1,80%	0,22	12,42	12,21	12,13	12,45	7M	2.661
13/06/2023	-2,56%	-0,32	12,20	12,52	12,08	12,56	5M	2.950
12/06/2023	0,97%	0,12	12,52	12,47	12,36	12,63	5M	2.038
09/06/2023	0,32%	0,04	12,40	12,43	12,28	12,58	4M	1.522
07/06/2023	3,26%	0,39	12,36	12,00	12,00	12,55	13M	3.866
06/06/2023	2,22%	0,26	11,97	11,72	11,71	11,99	3M	1.634
05/06/2023	-0,93%	-0,11	11,71	11,83	11,53	11,88	3M	1.722
02/06/2023	0,08%	0,01	11,82	12,00	11,67	12,07	6M	3.105
01/06/2023	1,46%	0,17	11,81	11,75	11,49	11,92	6M	3.405
31/05/2023	0,17%	0,02	11,64	11,65	11,40	11,72	2M	1.346
30/05/2023	-1,53%	-0,18	11,62	11,78	11,44	11,93	4M	2.408
29/05/2023	0,60%	0,07	11,80	11,74	11,63	11,88	2M	974
26/05/2023	0,43%	0,05	11,73	11,70	11,54	11,84	5M	2.535
25/05/2023	-	-	11,68	11,61	11,52	12,06	7M	3.785

Date,Open,High,Low,Close,Volume
05-Dec-23,12.13,12.36,12.06,12.36,3522600
04-Dec-23,11.96,12.18,11.90,12.13,4285209
01-Dec-23,12.38,12.38,11.79,11.96,7193981
30-Nov-23,12.00,12.50,11.76,12.50,5787689
29-Nov-23,11.79,12.01,11.70,11.95,4663806
28-Nov-23,11.62,11.82,11.53,11.66,3376044
27-Nov-23,11.62,11.69,11.43,11.62,5612610
24-Nov-23,11.75,11.77,11.57,11.70,1896401
23-Nov-23,11.71,11.89,11.60,11.82,2450586
22-Nov-23,11.70,12.00,11.66,11.66,3570035
21-Nov-23,11.96,11.96,11.57,11.64,4329942
20-Nov-23,12.00,12.00,11.67,11.96,2573980
17-Nov-23,12.08,12.18,11.84,11.89,2449668
16-Nov-23,11.99,12.14,11.85,12.08,4840474
14-Nov-23,11.78,12.06,11.63,11.87,9498445
13-Nov-23,11.61,11.76,11.52,11.75,3291263
10-Nov-23,11.01,11.68,11.01,11.62,5419179
09-Nov-23,11.20,11.53,11.08,11.18,3972714
08-Nov-23,11.06,11.28,11.06,11.20,2895200
07-Nov-23,10.96,11.22,10.89,11.20,5477708
06-Nov-23,11.17,11.23,10.91,10.96,2905628
03-Nov-23,10.80,11.22,10.63,11.17,4743537
01-Nov-23,10.57,10.61,10.30,10.61,4335970
31-Oct-23,10.45,10.61,10.32,10.57,3509361
30-Oct-23,10.63,10.68,10.34,10.48,3125206
27-Oct-23,11.04,11.08,10.63,10.64,3081569
26-Oct-23,10.93,11.11,10.83,11.07,2730903
25-Oct-23,10.90,11.02,10.77,10.93,3415945
24-Oct-23,10.87,11.05,10.74,10.90,2650837
23-Oct-23,10.44,10.89,10.44,10.87,2969202
20-Oct-23,10.46,10.61,10.42,10.61,4560141
19-Oct-23,10.66,10.84,10.54,10.59,2933634
18-Oct-23,10.82,10.82,10.51,10.73,6051308
17-Oct-23,11.14,11.15,10.82,10.82,3534174
16-Oct-23,11.15,11.30,11.03,11.14,3383822
13-Oct-23,11.58,11.58,11.05,11.13,4204134
11-Oct-23,11.67,11.77,11.48,11.58,1038707
10-Oct-23,11.35,11.75,11.35,11.67,3236310
09-Oct-23,11.31,11.50,11.24,11.44,2858112
06-Oct-23,11.41,11.72,11.23,11.60,3162655
05-Oct-23,11.56,11.70,11.41,11.52,2976013
04-Oct-23,11.36,11.72,11.31,11.56,3402137
03-Oct-23,11.50,11.50,11.13,11.21,2587262
02-Oct-23,11.70,11.76,11.50,11.51,2017942
29-Sep-23,11.80,11.92,11.60,11.70,3676466
28-Sep-23,11.33,11.62,11.33,11.57,3354536
27-Sep-23,11.56,11.67,11.29,11.32,3506659
26-Sep-23,11.67,11.79,11.40,11.50,6632966
25-Sep-23,12.06,12.06,11.60,11.83,4909450
22-Sep-23,12.14,12.15,11.90,11.99,4164449
21-Sep-23,12.05,12.21,11.90,12.03,4853475
20-Sep-23,12.25,12.33,12.00,12.11,8250695
19-Sep-23,12.29,12.31,12.03,12.18,3261533
18-Sep-23,12.45,12.45,12.21,12.22,3183406
15-Sep-23,12.67,12.79,12.31,12.45,2650981
14-Sep-23,12.82,12.88,12.47,12.67,4276537
13-Sep-23,12.37,12.98,12.29,12.82,6648879
12-Sep-23,12.12,12.39,12.08,12.30,3220319
11-Sep-23,11.99,12.14,11.95,12.09,2258524
08-Sep-23,12.18,12.18,11.99,11.99,2635280
06-Sep-23,12.35,12.37,12.09,12.18,3052625
05-Sep-23,12.48,12.49,12.24,12.35,5171210
04-Sep-23,12.60,12.60,12.41,12.49,2221558
01-Sep-23,12.13,12.52,12.13,12.52,4061127
31-Aug-23,12.59,12.59,11.98,12.24,9989135
30-Aug-23,12.70,12.78,12.55,12.59,1852583
29-Aug-23,12.49,12.80,12.30,12.70,3638244
28-Aug-23,12.74,12.74,12.20,12.46,7998229
25-Aug-23,12.88,12.88,12.60,12.66,2424918
24-Aug-23,13.04,13.04,12.72,12.80,2688258
23-Aug-23,12.86,13.06,12.81,13.01,4137772
22-Aug-23,12.72,13.07,12.55,12.95,4840886
21-Aug-23,13.05,13.05,12.53,12.55,4971575
18-Aug-23,13.11,13.15,12.70,13.00,5003994
17-Aug-23,13.53,13.61,13.11,13.11,8907310
16-Aug-23,13.61,13.88,13.49,13.53,4116358
15-Aug-23,13.30,13.77,13.06,13.59,14804099
14-Aug-23,12.86,13.91,12.80,13.43,17829448
11-Aug-23,12.86,12.97,12.70,12.85,6591825
10-Aug-23,13.00,13.06,12.69,12.75,7270499
09-Aug-23,13.10,13.16,12.53,12.85,4518591
08-Aug-23,13.09,13.25,12.92,13.10,3015217
07-Aug-23,13.10,13.10,12.90,13.08,3726026
04-Aug-23,13.10,13.28,12.99,13.10,4772884
03-Aug-23,13.28,13.41,13.02,13.03,5567185
02-Aug-23,13.02,13.26,13.02,13.16,2774932
01-Aug-23,13.21,13.21,13.04,13.09,4300223
31-Jul-23,13.20,13.30,13.15,13.21,4217428
28-Jul-23,13.03,13.27,12.91,13.16,4588682
27-Jul-23,13.11,13.35,12.99,13.02,4919697
26-Jul-23,13.01,13.20,12.96,13.12,4133536
25-Jul-23,13.41,13.41,13.10,13.17,7009677
24-Jul-23,13.09,13.40,12.95,13.40,7275650
21-Jul-23,13.01,13.14,12.85,13.10,5310308
20-Jul-23,12.91,12.95,12.75,12.92,3793577
19-Jul-23,13.01,13.01,12.74,12.90,3685635
18-Jul-23,12.86,13.08,12.84,13.00,4042268
17-Jul-23,12.68,12.98,12.55,12.96,3924831
14-Jul-23,13.02,13.02,12.55,12.64,5512558
13-Jul-23,13.15,13.19,12.90,13.04,5778131
12-Jul-23,13.32,13.36,13.03,13.12,4917365
11-Jul-23,13.25,13.34,12.84,13.32,5738342
10-Jul-23,13.35,13.38,13.08,13.28,8941606
07-Jul-23,12.90,13.35,12.82,13.25,7435525
06-Jul-23,12.91,12.99,12.76,12.90,6073346
05-Jul-23,12.89,13.08,12.70,13.07,10518961
04-Jul-23,12.68,12.94,12.51,12.87,4938605
03-Jul-23,12.80,12.80,12.56,12.68,6407616
30-Jun-23,12.25,12.80,12.22,12.80,10547587
29-Jun-23,12.14,12.34,12.11,12.24,4265548
28-Jun-23,12.24,12.31,12.10,12.14,3079970
27-Jun-23,12.60,12.60,12.03,12.21,6670097
26-Jun-23,12.49,12.52,12.25,12.43,2707726
23-Jun-23,12.46,12.57,12.29,12.52,5009251
22-Jun-23,12.42,12.42,12.19,12.32,6248231
21-Jun-23,12.60,12.60,12.06,12.43,7113457
20-Jun-23,12.22,12.64,12.19,12.64,7081360
19-Jun-23,12.40,12.50,12.20,12.30,2355790
16-Jun-23,12.61,12.61,12.19,12.34,3616522
15-Jun-23,12.42,12.68,12.36,12.58,4051596
14-Jun-23,12.21,12.45,12.13,12.42,7183790
13-Jun-23,12.52,12.56,12.08,12.20,5334246
12-Jun-23,12.47,12.63,12.36,12.52,4718313
09-Jun-23,12.43,12.58,12.28,12.40,4495372
07-Jun-23,12.00,12.55,12.00,12.36,13205174
06-Jun-23,11.72,11.99,11.71,11.97,3490758
05-Jun-23,11.83,11.88,11.53,11.71,3113782
02-Jun-23,12.00,12.07,11.67,11.82,5665942
01-Jun-23,11.75,11.92,11.49,11.81,6281875
31-May-23,11.65,11.72,11.40,11.64,2413411
30-May-23,11.78,11.93,11.44,11.62,4316499
29-May-23,11.74,11.88,11.63,11.80,1991446
26-May-23,11.70,11.84,11.54,11.73,4649492
25-May-23,11.61,12.06,11.52,11.68,7484982

*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