Cotação atual, histórico e gráfico do papel: PNVL4

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 PNVL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/08/2021	-2,67%	-0,51	18,62	19,00	18,62	19,00	37K	15
03/08/2021	1,76%	0,33	19,13	18,80	18,60	19,16	68K	25
02/08/2021	-1,67%	-0,32	18,80	19,03	18,80	19,44	146K	37
30/07/2021	-3,19%	-0,63	19,12	19,40	19,09	19,40	57K	17
29/07/2021	-0,25%	-0,05	19,75	19,50	19,50	19,75	41K	17
28/07/2021	2,06%	0,40	19,80	19,50	19,45	19,80	24K	7
27/07/2021	-3,00%	-0,60	19,40	19,97	19,31	19,97	47K	14
26/07/2021	0,05%	0,01	20,00	19,99	19,79	20,16	88K	26
23/07/2021	2,46%	0,48	19,99	19,50	19,50	19,99	93K	21
22/07/2021	0,21%	0,04	19,51	19,31	19,31	19,59	187K	30
21/07/2021	1,51%	0,29	19,47	19,19	19,19	19,47	89K	16

20/07/2021	-0,31%	-0,06	19,18	19,24	19,13	19,24	40K	14
19/07/2021	-1,08%	-0,21	19,24	19,27	19,05	19,39	186K	55
16/07/2021	0,93%	0,18	19,45	19,12	19,12	19,45	76K	16
15/07/2021	0,10%	0,02	19,27	19,36	19,17	19,45	58K	14
14/07/2021	-1,23%	-0,24	19,25	19,49	19,22	19,49	100K	33
13/07/2021	1,19%	0,23	19,49	19,28	19,18	19,50	70K	28
12/07/2021	-0,57%	-0,11	19,26	19,21	19,10	19,60	154K	37
08/07/2021	0,05%	0,01	19,37	19,19	19,19	19,59	83K	25
07/07/2021	-2,86%	-0,57	19,36	19,86	19,36	19,86	252K	60
06/07/2021	-2,21%	-0,45	19,93	20,30	19,80	20,30	136K	34
05/07/2021	-2,02%	-0,42	20,38	20,53	20,30	20,78	127K	25
02/07/2021	0,97%	0,20	20,80	20,70	20,69	20,94	164K	27
01/07/2021	-4,19%	-0,90	20,60	21,13	20,55	21,14	1M	111
30/06/2021	0,00%	0,00	21,50	20,96	20,73	21,50	167K	29
29/06/2021	0,33%	0,07	21,50	21,46	20,96	22,05	133K	29
28/06/2021	0,80%	0,17	21,43	21,29	20,91	21,46	96K	26
25/06/2021	0,52%	0,11	21,26	21,14	21,00	21,31	101K	31
24/06/2021	1,39%	0,29	21,15	21,19	21,00	21,50	45K	16
23/06/2021	2,51%	0,51	20,86	20,35	20,35	21,14	155K	35
22/06/2021	0,84%	0,17	20,35	20,73	20,00	21,24	81K	23
21/06/2021	-0,39%	-0,08	20,18	20,01	20,01	20,42	67K	16
18/06/2021	0,50%	0,10	20,26	20,06	20,00	20,36	80K	17
17/06/2021	-3,17%	-0,66	20,16	20,72	20,16	20,72	86K	20
16/06/2021	0,24%	0,05	20,82	20,67	20,49	20,82	58K	16
15/06/2021	1,32%	0,27	20,77	20,60	20,46	20,90	68K	16
14/06/2021	-1,96%	-0,41	20,50	21,18	20,50	21,18	72K	21
11/06/2021	-2,06%	-0,44	20,91	21,25	20,56	21,25	140K	40
10/06/2021	1,23%	0,26	21,35	21,35	21,10	21,40	105K	14
09/06/2021	0,38%	0,08	21,09	21,15	21,01	21,35	102K	22
08/06/2021	-1,13%	-0,24	21,01	21,26	21,01	21,54	188K	33
07/06/2021	1,19%	0,25	21,25	20,94	20,87	21,35	239K	56
04/06/2021	0,96%	0,20	21,00	20,62	20,62	21,12	233K	44
02/06/2021	1,17%	0,24	20,80	20,60	20,60	20,90	171K	29
01/06/2021	-0,63%	-0,13	20,56	20,59	20,50	20,92	567K	62
31/05/2021	4,23%	0,84	20,69	19,98	19,80	20,69	220K	48
28/05/2021	-0,50%	-0,10	19,85	19,99	19,85	20,05	253K	38
27/05/2021	0,30%	0,06	19,95	19,90	19,65	20,00	191K	23
26/05/2021	0,45%	0,09	19,89	20,15	19,68	20,23	224K	46
25/05/2021	1,02%	0,20	19,80	19,76	19,61	19,99	226K	31
24/05/2021	3,92%	0,74	19,60	19,00	18,77	19,77	305K	44
21/05/2021	1,02%	0,19	18,86	18,62	18,62	18,86	163K	23
20/05/2021	-0,16%	-0,03	18,67	18,91	18,54	18,91	75K	29
19/05/2021	-1,06%	-0,20	18,70	19,00	18,56	19,15	306K	88
18/05/2021	0,05%	0,01	18,90	19,11	18,55	19,34	237K	81
17/05/2021	1,07%	0,20	18,89	18,59	18,50	19,00	253K	67
14/05/2021	2,98%	0,54	18,69	17,93	17,93	18,69	389K	108
13/05/2021	-1,09%	-0,20	18,15	18,14	17,88	18,49	222K	63
12/05/2021	-0,76%	-0,14	18,35	18,22	17,83	18,35	305K	56
11/05/2021	-1,54%	-0,29	18,49	18,45	18,18	18,59	581K	119
10/05/2021	-2,69%	-0,52	18,78	19,34	18,45	19,34	1M	235
07/05/2021	1,69%	0,32	19,30	18,90	18,61	19,30	284K	92
06/05/2021	-0,89%	-0,17	18,98	18,98	18,56	18,98	85K	31
05/05/2021	0,52%	0,10	19,15	19,00	18,69	19,15	335K	75
04/05/2021	0,00%	0,00	19,05	19,14	18,69	19,14	187K	62
03/05/2021	-3,54%	-0,70	19,05	19,33	18,90	20,40	992K	149
30/04/2021	0,71%	0,14	19,75	19,48	19,45	20,09	258K	60
29/04/2021	-0,46%	-0,09	19,61	19,71	19,45	19,82	149K	39
28/04/2021	0,05%	0,01	19,70	20,00	19,27	20,00	302K	55
27/04/2021	-0,05%	-0,01	19,69	19,60	19,51	19,79	252K	71
26/04/2021	0,15%	0,03	19,70	19,98	19,00	20,00	353K	127
23/04/2021	0,51%	0,10	19,67	19,57	19,26	19,69	209K	69
22/04/2021	1,98%	0,38	19,57	19,32	18,94	19,96	374K	105
20/04/2021	-0,36%	-0,07	19,19	19,19	19,05	19,19	52K	16
19/04/2021	0,63%	0,12	19,26	19,14	19,07	19,40	117K	20
16/04/2021	-0,57%	-0,11	19,14	19,15	18,85	19,20	135K	42
15/04/2021	1,37%	0,26	19,25	18,99	18,69	19,26	196K	48
14/04/2021	0,48%	0,09	18,99	18,72	18,59	19,00	99K	31
13/04/2021	0,00%	0,00	18,90	18,90	18,86	19,08	62K	19
12/04/2021	0,00%	0,00	18,90	19,00	18,70	19,00	83K	33
09/04/2021	-1,51%	-0,29	18,90	19,11	18,80	19,50	189K	43
08/04/2021	-1,08%	-0,21	19,19	19,45	19,16	19,56	193K	61
07/04/2021	-0,72%	-0,14	19,40	19,31	19,10	19,62	202K	76
06/04/2021	0,21%	0,04	19,54	19,20	19,01	19,56	198K	59
05/04/2021	7,73%	1,40	19,50	18,99	18,75	19,55	1M	159
01/04/2021	-0,82%	-0,15	18,10	17,82	17,82	18,46	287K	94
31/03/2021	1,50%	0,27	18,25	17,80	17,80	18,40	136K	37
30/03/2021	1,93%	0,34	17,98	17,64	17,40	17,98	115K	46
29/03/2021	-0,06%	-0,01	17,64	17,94	17,46	17,94	44K	22
26/03/2021	-1,94%	-0,35	17,65	17,77	17,65	18,00	59K	25
25/03/2021	0,95%	0,17	18,00	17,94	17,72	18,19	242K	41
24/03/2021	-2,03%	-0,37	17,83	18,06	17,83	18,25	41K	14
23/03/2021	0,72%	0,13	18,20	17,98	17,90	18,21	105K	23
22/03/2021	0,00%	0,00	18,07	18,04	17,71	18,07	38K	16
19/03/2021	2,50%	0,44	18,07	17,63	17,40	18,07	135K	30
18/03/2021	2,20%	0,38	17,63	17,25	17,09	17,89	105K	38
17/03/2021	-0,52%	-0,09	17,25	17,35	16,91	17,35	161K	42
16/03/2021	0,81%	0,14	17,34	17,54	17,20	17,70	91K	37
15/03/2021	-1,43%	-0,25	17,20	17,25	17,09	17,35	202K	63
12/03/2021	0,87%	0,15	17,45	17,30	17,03	17,45	59K	20
11/03/2021	0,00%	0,00	17,30	17,38	16,91	17,49	221K	64
10/03/2021	2,37%	0,40	17,30	16,81	16,70	17,30	473K	138
09/03/2021	-0,94%	-0,16	16,90	17,30	16,51	17,30	171K	60
08/03/2021	-2,51%	-0,44	17,06	17,12	16,81	17,49	144K	45
05/03/2021	2,94%	0,50	17,50	17,00	16,54	17,50	282K	102
04/03/2021	0,59%	0,10	17,00	16,75	16,40	17,50	417K	122
03/03/2021	0,60%	0,10	16,90	16,50	16,41	17,40	187K	47
02/03/2021	-1,12%	-0,19	16,80	16,70	16,30	16,96	293K	122
01/03/2021	-2,07%	-0,36	16,99	17,50	16,85	17,50	590K	117
26/02/2021	-3,07%	-0,55	17,35	18,05	17,31	18,05	195K	51
25/02/2021	-0,22%	-0,04	17,90	18,00	17,60	18,12	770K	174
24/02/2021	-0,33%	-0,06	17,94	18,35	17,85	18,35	366K	97
23/02/2021	-0,55%	-0,10	18,00	18,60	17,76	18,60	428K	98
22/02/2021	0,00%	0,00	18,10	17,98	17,30	18,45	936K	234
19/02/2021	-4,23%	-0,80	18,10	19,24	18,10	19,24	823K	179
18/02/2021	-0,11%	-0,02	18,90	18,55	18,55	18,99	225K	46
17/02/2021	-1,25%	-0,24	18,92	19,28	18,89	19,28	87K	29
12/02/2021	-0,93%	-0,18	19,16	19,02	19,02	19,63	139K	40
11/02/2021	-0,26%	-0,05	19,34	19,21	19,00	19,34	225K	41
10/02/2021	-0,05%	-0,01	19,39	19,20	19,00	19,59	147K	46
09/02/2021	-1,12%	-0,22	19,40	19,31	19,23	19,40	104K	31
08/02/2021	0,62%	0,12	19,62	19,41	19,05	19,62	223K	52
05/02/2021	1,09%	0,21	19,50	19,49	19,29	19,51	182K	53
04/02/2021	-1,88%	-0,37	19,29	19,64	19,29	20,00	328K	97
03/02/2021	0,82%	0,16	19,66	19,53	19,52	19,85	132K	40
02/02/2021	-0,05%	-0,01	19,50	19,75	19,40	19,99	384K	76
01/02/2021	-1,06%	-0,21	19,51	19,73	19,50	20,01	240K	70
29/01/2021	-2,95%	-0,60	19,72	20,20	19,72	20,39	252K	70
28/01/2021	1,20%	0,24	20,32	20,11	20,01	20,34	206K	43
27/01/2021	-3,69%	-0,77	20,08	20,85	20,08	20,85	238K	105
26/01/2021	-0,71%	-0,15	20,85	21,35	20,01	21,35	252K	73
22/01/2021	4,53%	0,91	21,00	19,94	19,63	21,00	439K	130
21/01/2021	-0,10%	-0,02	20,09	20,19	19,97	22,16	630K	113
20/01/2021	-	-	20,11	20,37	20,03	20,66	238K	86

Date,Open,High,Low,Close,Volume
04-Aug-21,19.00,19.00,18.62,18.62,37499
03-Aug-21,18.80,19.16,18.60,19.13,67807
02-Aug-21,19.03,19.44,18.80,18.80,146121
30-Jul-21,19.40,19.40,19.09,19.12,57471
29-Jul-21,19.50,19.75,19.50,19.75,41256
28-Jul-21,19.50,19.80,19.45,19.80,23533
27-Jul-21,19.97,19.97,19.31,19.40,46696
26-Jul-21,19.99,20.16,19.79,20.00,87767
23-Jul-21,19.50,19.99,19.50,19.99,92876
22-Jul-21,19.31,19.59,19.31,19.51,186691
21-Jul-21,19.19,19.47,19.19,19.47,88702
20-Jul-21,19.24,19.24,19.13,19.18,40255
19-Jul-21,19.27,19.39,19.05,19.24,185656
16-Jul-21,19.12,19.45,19.12,19.45,75562
15-Jul-21,19.36,19.45,19.17,19.27,57689
14-Jul-21,19.49,19.49,19.22,19.25,100378
13-Jul-21,19.28,19.50,19.18,19.49,69676
12-Jul-21,19.21,19.60,19.10,19.26,153738
08-Jul-21,19.19,19.59,19.19,19.37,83394
07-Jul-21,19.86,19.86,19.36,19.36,252364
06-Jul-21,20.30,20.30,19.80,19.93,135942
05-Jul-21,20.53,20.78,20.30,20.38,126703
02-Jul-21,20.70,20.94,20.69,20.80,164300
01-Jul-21,21.13,21.14,20.55,20.60,1327954
30-Jun-21,20.96,21.50,20.73,21.50,166700
29-Jun-21,21.46,22.05,20.96,21.50,132743
28-Jun-21,21.29,21.46,20.91,21.43,95520
25-Jun-21,21.14,21.31,21.00,21.26,101382
24-Jun-21,21.19,21.50,21.00,21.15,44596
23-Jun-21,20.35,21.14,20.35,20.86,155046
22-Jun-21,20.73,21.24,20.00,20.35,81279
21-Jun-21,20.01,20.42,20.01,20.18,66655
18-Jun-21,20.06,20.36,20.00,20.26,80372
17-Jun-21,20.72,20.72,20.16,20.16,85611
16-Jun-21,20.67,20.82,20.49,20.82,57880
15-Jun-21,20.60,20.90,20.46,20.77,67928
14-Jun-21,21.18,21.18,20.50,20.50,72356
11-Jun-21,21.25,21.25,20.56,20.91,139791
10-Jun-21,21.35,21.40,21.10,21.35,104504
09-Jun-21,21.15,21.35,21.01,21.09,101750
08-Jun-21,21.26,21.54,21.01,21.01,187717
07-Jun-21,20.94,21.35,20.87,21.25,238680
04-Jun-21,20.62,21.12,20.62,21.00,232959
02-Jun-21,20.60,20.90,20.60,20.80,170820
01-Jun-21,20.59,20.92,20.50,20.56,567464
31-May-21,19.98,20.69,19.80,20.69,219914
28-May-21,19.99,20.05,19.85,19.85,252612
27-May-21,19.90,20.00,19.65,19.95,190965
26-May-21,20.15,20.23,19.68,19.89,223903
25-May-21,19.76,19.99,19.61,19.80,225632
24-May-21,19.00,19.77,18.77,19.60,304549
21-May-21,18.62,18.86,18.62,18.86,163497
20-May-21,18.91,18.91,18.54,18.67,74946
19-May-21,19.00,19.15,18.56,18.70,306055
18-May-21,19.11,19.34,18.55,18.90,237371
17-May-21,18.59,19.00,18.50,18.89,252924
14-May-21,17.93,18.69,17.93,18.69,388838
13-May-21,18.14,18.49,17.88,18.15,221689
12-May-21,18.22,18.35,17.83,18.35,305224
11-May-21,18.45,18.59,18.18,18.49,580592
10-May-21,19.34,19.34,18.45,18.78,1370653
07-May-21,18.90,19.30,18.61,19.30,283843
06-May-21,18.98,18.98,18.56,18.98,84665
05-May-21,19.00,19.15,18.69,19.15,334504
04-May-21,19.14,19.14,18.69,19.05,187355
03-May-21,19.33,20.40,18.90,19.05,991556
30-Apr-21,19.48,20.09,19.45,19.75,257938
29-Apr-21,19.71,19.82,19.45,19.61,148745
28-Apr-21,20.00,20.00,19.27,19.70,301769
27-Apr-21,19.60,19.79,19.51,19.69,251657
26-Apr-21,19.98,20.00,19.00,19.70,352800
23-Apr-21,19.57,19.69,19.26,19.67,208834
22-Apr-21,19.32,19.96,18.94,19.57,373746
20-Apr-21,19.19,19.19,19.05,19.19,51732
19-Apr-21,19.14,19.40,19.07,19.26,117001
16-Apr-21,19.15,19.20,18.85,19.14,135121
15-Apr-21,18.99,19.26,18.69,19.25,196396
14-Apr-21,18.72,19.00,18.59,18.99,99434
13-Apr-21,18.90,19.08,18.86,18.90,62476
12-Apr-21,19.00,19.00,18.70,18.90,82979
09-Apr-21,19.11,19.50,18.80,18.90,189418
08-Apr-21,19.45,19.56,19.16,19.19,193428
07-Apr-21,19.31,19.62,19.10,19.40,201533
06-Apr-21,19.20,19.56,19.01,19.54,197944
05-Apr-21,18.99,19.55,18.75,19.50,1266679
01-Apr-21,17.82,18.46,17.82,18.10,286717
31-Mar-21,17.80,18.40,17.80,18.25,136384
30-Mar-21,17.64,17.98,17.40,17.98,115199
29-Mar-21,17.94,17.94,17.46,17.64,44156
26-Mar-21,17.77,18.00,17.65,17.65,58661
25-Mar-21,17.94,18.19,17.72,18.00,242015
24-Mar-21,18.06,18.25,17.83,17.83,41458
23-Mar-21,17.98,18.21,17.90,18.20,104831
22-Mar-21,18.04,18.07,17.71,18.07,37666
19-Mar-21,17.63,18.07,17.40,18.07,134554
18-Mar-21,17.25,17.89,17.09,17.63,105194
17-Mar-21,17.35,17.35,16.91,17.25,160512
16-Mar-21,17.54,17.70,17.20,17.34,90719
15-Mar-21,17.25,17.35,17.09,17.20,201669
12-Mar-21,17.30,17.45,17.03,17.45,58829
11-Mar-21,17.38,17.49,16.91,17.30,220517
10-Mar-21,16.81,17.30,16.70,17.30,473291
09-Mar-21,17.30,17.30,16.51,16.90,171007
08-Mar-21,17.12,17.49,16.81,17.06,143651
05-Mar-21,17.00,17.50,16.54,17.50,282393
04-Mar-21,16.75,17.50,16.40,17.00,416515
03-Mar-21,16.50,17.40,16.41,16.90,187483
02-Mar-21,16.70,16.96,16.30,16.80,293274
01-Mar-21,17.50,17.50,16.85,16.99,589613
26-Feb-21,18.05,18.05,17.31,17.35,194649
25-Feb-21,18.00,18.12,17.60,17.90,769650
24-Feb-21,18.35,18.35,17.85,17.94,366305
23-Feb-21,18.60,18.60,17.76,18.00,428362
22-Feb-21,17.98,18.45,17.30,18.10,936476
19-Feb-21,19.24,19.24,18.10,18.10,822890
18-Feb-21,18.55,18.99,18.55,18.90,225212
17-Feb-21,19.28,19.28,18.89,18.92,87155
12-Feb-21,19.02,19.63,19.02,19.16,138586
11-Feb-21,19.21,19.34,19.00,19.34,224715
10-Feb-21,19.20,19.59,19.00,19.39,146548
09-Feb-21,19.31,19.40,19.23,19.40,104398
08-Feb-21,19.41,19.62,19.05,19.62,223284
05-Feb-21,19.49,19.51,19.29,19.50,182359
04-Feb-21,19.64,20.00,19.29,19.29,328323
03-Feb-21,19.53,19.85,19.52,19.66,131968
02-Feb-21,19.75,19.99,19.40,19.50,383550
01-Feb-21,19.73,20.01,19.50,19.51,240344
29-Jan-21,20.20,20.39,19.72,19.72,251973
28-Jan-21,20.11,20.34,20.01,20.32,206438
27-Jan-21,20.85,20.85,20.08,20.08,237688
26-Jan-21,21.35,21.35,20.01,20.85,252095
22-Jan-21,19.94,21.00,19.63,21.00,438929
21-Jan-21,20.19,22.16,19.97,20.09,629748
20-Jan-21,20.37,20.66,20.03,20.11,238268

*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: PNVL4