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
03/07/2026	-0,28%	-0,03	10,84	11,10	10,78	11,10	8M	2.781
02/07/2026	0,37%	0,04	10,87	10,90	10,80	11,00	5M	1.922
01/07/2026	-1,46%	-0,16	10,83	10,90	10,78	10,94	5M	1.902
30/06/2026	-1,79%	-0,20	10,99	11,20	10,72	11,39	9M	3.164
29/06/2026	-1,32%	-0,15	11,19	11,18	11,06	11,31	2M	875
26/06/2026	0,35%	0,04	11,34	11,35	11,10	11,45	9M	2.695
25/06/2026	0,62%	0,07	11,30	11,35	11,26	11,56	19M	2.604
24/06/2026	2,28%	0,25	11,23	10,87	10,87	11,40	7M	2.042
23/06/2026	0,18%	0,02	10,98	10,76	10,70	11,05	4M	1.465
22/06/2026	0,74%	0,08	10,96	10,96	10,73	11,10	8M	3.133
19/06/2026	1,68%	0,18	10,88	10,67	10,62	10,90	6M	2.148
18/06/2026	-3,17%	-0,35	10,70	11,01	10,64	11,08	6M	1.932
17/06/2026	0,91%	0,10	11,05	11,20	10,94	11,29	10M	5.187
16/06/2026	-1,35%	-0,15	10,95	11,10	10,90	11,14	11M	4.292
15/06/2026	-2,20%	-0,25	11,10	11,38	11,10	11,67	11M	3.487
12/06/2026	-0,79%	-0,09	11,35	11,30	10,93	11,46	17M	4.889
11/06/2026	6,42%	0,69	11,44	10,68	10,54	11,44	13M	3.015
10/06/2026	-0,09%	-0,01	10,75	10,70	10,60	11,05	53M	3.169
09/06/2026	2,38%	0,25	10,76	10,50	10,50	10,79	6M	2.516
08/06/2026	-0,76%	-0,08	10,51	10,59	10,41	10,64	7M	2.149
05/06/2026	-1,85%	-0,20	10,59	10,78	10,49	10,82	8M	4.391
03/06/2026	-5,85%	-0,67	10,79	11,39	10,60	11,39	15M	3.658
02/06/2026	0,53%	0,06	11,46	11,41	11,39	11,66	4M	1.993
01/06/2026	-4,20%	-0,50	11,40	11,90	11,40	11,91	9M	3.221
29/05/2026	0,25%	0,03	11,90	11,80	11,65	11,90	4M	2.000
28/05/2026	1,28%	0,15	11,87	11,75	11,68	12,04	7M	2.943
27/05/2026	1,47%	0,17	11,72	11,58	11,50	11,84	11M	3.840
26/05/2026	-2,86%	-0,34	11,55	11,98	11,54	11,98	9M	3.321
25/05/2026	0,93%	0,11	11,89	11,79	11,72	11,93	11M	4.661
22/05/2026	-2,40%	-0,29	11,78	11,98	11,70	12,07	11M	3.931
21/05/2026	-2,90%	-0,36	12,07	12,41	11,93	12,41	7M	3.026
20/05/2026	4,37%	0,52	12,43	12,12	11,94	12,50	5M	1.748
19/05/2026	-1,16%	-0,14	11,91	11,82	11,67	12,01	9M	3.974
18/05/2026	-0,17%	-0,02	12,05	12,04	11,92	12,24	14M	4.619
15/05/2026	-2,82%	-0,35	12,07	12,05	12,02	12,30	8M	3.610
14/05/2026	2,90%	0,35	12,42	12,02	12,02	12,49	12M	4.420
13/05/2026	-6,43%	-0,83	12,07	12,72	12,04	12,92	13M	5.113
12/05/2026	-1,15%	-0,15	12,90	13,04	12,82	13,11	7M	2.638
11/05/2026	-3,97%	-0,54	13,05	13,55	12,94	13,60	7M	2.434
08/05/2026	1,57%	0,21	13,59	13,69	13,41	13,69	6M	2.616
07/05/2026	-5,44%	-0,77	13,38	14,46	13,38	14,47	10M	3.620
06/05/2026	0,28%	0,04	14,15	14,11	13,89	14,36	12M	3.709
05/05/2026	2,10%	0,29	14,11	13,92	13,70	14,25	18M	5.110
04/05/2026	1,84%	0,25	13,82	13,52	13,36	13,82	16M	4.261
30/04/2026	1,95%	0,26	13,57	13,50	13,31	13,60	10M	1.929
29/04/2026	0,45%	0,06	13,31	13,20	13,06	13,52	14M	4.678
28/04/2026	-1,71%	-0,23	13,25	13,48	13,14	13,48	5M	2.205
27/04/2026	-1,89%	-0,26	13,48	13,60	13,43	13,82	6M	2.218
24/04/2026	0,44%	0,06	13,74	13,70	13,60	13,85	5M	1.667
23/04/2026	-2,29%	-0,32	13,68	14,03	13,55	14,09	10M	3.298
22/04/2026	-4,04%	-0,59	14,00	14,59	13,79	14,59	14M	4.303
20/04/2026	0,27%	0,04	14,59	14,76	14,48	14,76	4M	1.561
17/04/2026	-0,41%	-0,06	14,55	14,63	14,50	15,00	6M	1.738
16/04/2026	-1,75%	-0,26	14,61	14,87	14,58	15,07	17M	3.138
15/04/2026	-0,73%	-0,11	14,87	14,98	14,64	15,04	7M	1.646
14/04/2026	0,88%	0,13	14,98	14,90	14,89	15,21	8M	2.437
13/04/2026	-0,47%	-0,07	14,85	14,91	14,59	15,03	12M	3.172
10/04/2026	-1,52%	-0,23	14,92	15,18	14,92	15,58	10M	2.474
09/04/2026	4,77%	0,69	15,15	14,31	14,31	15,23	20M	3.970
08/04/2026	2,77%	0,39	14,46	14,47	14,42	14,88	8M	2.737
07/04/2026	-2,22%	-0,32	14,07	14,22	13,90	14,31	9M	2.414
06/04/2026	-1,10%	-0,16	14,39	14,74	14,36	14,74	9M	2.555
02/04/2026	0,55%	0,08	14,55	14,28	14,04	14,71	12M	3.252
01/04/2026	0,49%	0,07	14,47	14,31	14,31	14,75	18M	4.324
31/03/2026	2,42%	0,34	14,40	14,27	13,78	14,41	26M	6.818
30/03/2026	-1,47%	-0,21	14,06	14,45	13,90	14,45	11M	2.994
27/03/2026	-1,65%	-0,24	14,27	14,22	13,99	14,34	15M	4.417
26/03/2026	-1,63%	-0,24	14,51	14,68	14,34	14,69	12M	2.912
25/03/2026	2,43%	0,35	14,75	14,73	14,49	14,98	9M	3.191
24/03/2026	-0,62%	-0,09	14,40	14,47	13,93	14,47	12M	4.075
23/03/2026	4,55%	0,63	14,49	13,95	13,82	14,64	11M	3.702
20/03/2026	-2,60%	-0,37	13,86	14,12	13,60	14,60	45M	4.013
19/03/2026	-0,49%	-0,07	14,23	14,16	13,79	14,28	11M	3.762
18/03/2026	-1,38%	-0,20	14,30	14,30	14,22	14,59	9M	2.732
17/03/2026	-1,29%	-0,19	14,50	14,54	14,40	14,78	7M	2.424
16/03/2026	0,96%	0,14	14,69	14,68	14,56	14,99	7M	2.694
13/03/2026	-0,82%	-0,12	14,55	14,97	14,47	15,07	8M	2.533
12/03/2026	-3,99%	-0,61	14,67	15,28	14,41	15,28	19M	4.080
11/03/2026	-0,07%	-0,01	15,28	15,29	14,95	15,42	8M	2.558
10/03/2026	2,34%	0,35	15,29	14,82	14,78	15,48	12M	4.323
09/03/2026	-0,13%	-0,02	14,94	14,79	14,44	14,98	12M	4.113
06/03/2026	-1,19%	-0,18	14,96	15,14	14,73	15,14	10M	2.764
05/03/2026	-3,44%	-0,54	15,14	15,62	15,01	15,74	14M	4.726
04/03/2026	3,16%	0,48	15,68	15,29	15,22	15,90	15M	3.885
03/03/2026	-5,35%	-0,86	15,20	15,85	14,81	15,85	28M	8.025
02/03/2026	-0,86%	-0,14	16,06	16,10	15,54	16,14	19M	5.137
27/02/2026	-0,86%	-0,14	16,20	16,34	15,82	16,34	20M	5.893
26/02/2026	3,48%	0,55	16,34	15,78	15,77	16,57	31M	7.191
25/02/2026	-1,25%	-0,20	15,79	15,96	15,65	16,11	20M	5.229
24/02/2026	2,04%	0,32	15,99	15,70	15,46	15,99	20M	4.714
23/02/2026	-3,09%	-0,50	15,67	16,13	15,28	16,26	18M	4.027
20/02/2026	1,63%	0,26	16,17	15,55	15,51	16,17	153M	4.555
19/02/2026	0,51%	0,08	15,91	15,83	15,78	16,24	17M	5.597
18/02/2026	1,47%	0,23	15,83	15,58	15,43	15,87	10M	3.263
13/02/2026	2,97%	0,45	15,60	15,13	14,91	15,75	13M	3.253
12/02/2026	-0,66%	-0,10	15,15	15,23	14,92	15,25	8M	2.636
11/02/2026	1,53%	0,23	15,25	14,89	14,83	15,66	17M	4.155
10/02/2026	2,11%	0,31	15,02	14,89	14,82	15,41	25M	7.544
09/02/2026	1,24%	0,18	14,71	14,53	14,44	14,84	15M	4.368
06/02/2026	2,98%	0,42	14,53	13,96	13,95	14,58	10M	3.237
05/02/2026	1,58%	0,22	14,11	13,76	13,75	14,33	8M	2.404
04/02/2026	-1,49%	-0,21	13,89	14,10	13,63	14,17	14M	5.989
03/02/2026	3,83%	0,52	14,10	13,66	13,60	14,18	18M	5.241
02/02/2026	2,65%	0,35	13,58	13,23	13,15	13,66	33M	11.686
30/01/2026	-0,30%	-0,04	13,23	13,19	13,09	13,34	7M	3.005
29/01/2026	-2,93%	-0,40	13,27	13,53	13,13	13,69	17M	7.660
28/01/2026	4,75%	0,62	13,67	13,05	13,05	13,78	21M	5.479
27/01/2026	1,16%	0,15	13,05	12,92	12,91	13,15	5M	2.083
26/01/2026	0,31%	0,04	12,90	12,75	12,61	12,93	4M	2.025
23/01/2026	2,06%	0,26	12,86	12,48	12,47	12,86	8M	3.115
22/01/2026	-0,71%	-0,09	12,60	12,72	12,59	12,98	13M	5.282
21/01/2026	1,52%	0,19	12,69	12,48	12,43	12,79	7M	3.081
20/01/2026	-0,64%	-0,08	12,50	12,55	12,36	12,58	5M	2.460
19/01/2026	1,53%	0,19	12,58	12,39	12,29	12,70	5M	2.638
16/01/2026	-2,21%	-0,28	12,39	12,50	12,16	12,56	10M	2.625
15/01/2026	0,72%	0,09	12,67	12,60	12,20	12,79	13M	4.130
14/01/2026	5,98%	0,71	12,58	11,87	11,87	12,72	17M	3.971
13/01/2026	-1,82%	-0,22	11,87	12,10	11,71	12,10	8M	3.082
12/01/2026	-0,82%	-0,10	12,09	11,98	11,93	12,15	8M	3.221
09/01/2026	-0,08%	-0,01	12,19	12,10	11,94	12,26	6M	2.373
08/01/2026	0,58%	0,07	12,20	12,17	12,01	12,28	5M	1.847
07/01/2026	-1,38%	-0,17	12,13	12,30	11,84	12,30	7M	2.450
06/01/2026	1,23%	0,15	12,30	12,11	12,11	12,30	7M	2.450
05/01/2026	0,33%	0,04	12,15	12,01	12,01	12,28	8M	1.932
02/01/2026	1,00%	0,12	12,11	11,82	11,82	12,25	11M	3.123
30/12/2025	1,01%	0,12	11,99	11,87	11,84	12,00	6M	1.808
29/12/2025	1,28%	0,15	11,87	11,62	11,44	11,90	8M	2.666
26/12/2025	-0,09%	-0,01	11,72	11,66	11,48	11,74	7M	2.583
23/12/2025	4,08%	0,46	11,73	11,28	11,23	11,74	7M	2.930
22/12/2025	-1,74%	-0,20	11,27	11,47	11,21	11,47	6M	3.294
19/12/2025	0,88%	0,10	11,47	11,54	11,25	11,65	9M	3.648
18/12/2025	7,06%	0,75	11,37	10,62	10,60	11,60	24M	8.925
17/12/2025	3,31%	0,34	10,62	10,15	9,95	10,65	11M	4.167
16/12/2025	-	-	10,28	10,43	10,14	10,57	11M	3.038

Date,Open,High,Low,Close,Volume
03-Jul-26,11.10,11.10,10.78,10.84,8391841
02-Jul-26,10.90,11.00,10.80,10.87,4746880
01-Jul-26,10.90,10.94,10.78,10.83,5417911
30-Jun-26,11.20,11.39,10.72,10.99,8664573
29-Jun-26,11.18,11.31,11.06,11.19,2072034
26-Jun-26,11.35,11.45,11.10,11.34,8928247
25-Jun-26,11.35,11.56,11.26,11.30,19031961
24-Jun-26,10.87,11.40,10.87,11.23,6764902
23-Jun-26,10.76,11.05,10.70,10.98,3714642
22-Jun-26,10.96,11.10,10.73,10.96,7684393
19-Jun-26,10.67,10.90,10.62,10.88,5572093
18-Jun-26,11.01,11.08,10.64,10.70,5591243
17-Jun-26,11.20,11.29,10.94,11.05,9932056
16-Jun-26,11.10,11.14,10.90,10.95,10745844
15-Jun-26,11.38,11.67,11.10,11.10,10825540
12-Jun-26,11.30,11.46,10.93,11.35,17259361
11-Jun-26,10.68,11.44,10.54,11.44,13490112
10-Jun-26,10.70,11.05,10.60,10.75,52893344
09-Jun-26,10.50,10.79,10.50,10.76,5958379
08-Jun-26,10.59,10.64,10.41,10.51,6738779
05-Jun-26,10.78,10.82,10.49,10.59,8161819
03-Jun-26,11.39,11.39,10.60,10.79,14879388
02-Jun-26,11.41,11.66,11.39,11.46,4460885
01-Jun-26,11.90,11.91,11.40,11.40,9401026
29-May-26,11.80,11.90,11.65,11.90,4198104
28-May-26,11.75,12.04,11.68,11.87,7102853
27-May-26,11.58,11.84,11.50,11.72,11317557
26-May-26,11.98,11.98,11.54,11.55,9389167
25-May-26,11.79,11.93,11.72,11.89,11051461
22-May-26,11.98,12.07,11.70,11.78,11117834
21-May-26,12.41,12.41,11.93,12.07,6792546
20-May-26,12.12,12.50,11.94,12.43,4717792
19-May-26,11.82,12.01,11.67,11.91,8829482
18-May-26,12.04,12.24,11.92,12.05,14226835
15-May-26,12.05,12.30,12.02,12.07,8093138
14-May-26,12.02,12.49,12.02,12.42,11701988
13-May-26,12.72,12.92,12.04,12.07,12865776
12-May-26,13.04,13.11,12.82,12.90,7405030
11-May-26,13.55,13.60,12.94,13.05,7228494
08-May-26,13.69,13.69,13.41,13.59,6399647
07-May-26,14.46,14.47,13.38,13.38,10394506
06-May-26,14.11,14.36,13.89,14.15,11717757
05-May-26,13.92,14.25,13.70,14.11,17683777
04-May-26,13.52,13.82,13.36,13.82,15973390
30-Apr-26,13.50,13.60,13.31,13.57,10015144
29-Apr-26,13.20,13.52,13.06,13.31,13914238
28-Apr-26,13.48,13.48,13.14,13.25,5205094
27-Apr-26,13.60,13.82,13.43,13.48,6284426
24-Apr-26,13.70,13.85,13.60,13.74,4913238
23-Apr-26,14.03,14.09,13.55,13.68,9689859
22-Apr-26,14.59,14.59,13.79,14.00,13560642
20-Apr-26,14.76,14.76,14.48,14.59,4237347
17-Apr-26,14.63,15.00,14.50,14.55,5601473
16-Apr-26,14.87,15.07,14.58,14.61,16611043
15-Apr-26,14.98,15.04,14.64,14.87,6675591
14-Apr-26,14.90,15.21,14.89,14.98,8113936
13-Apr-26,14.91,15.03,14.59,14.85,11781112
10-Apr-26,15.18,15.58,14.92,14.92,10341649
09-Apr-26,14.31,15.23,14.31,15.15,19543243
08-Apr-26,14.47,14.88,14.42,14.46,8440664
07-Apr-26,14.22,14.31,13.90,14.07,8591495
06-Apr-26,14.74,14.74,14.36,14.39,9443902
02-Apr-26,14.28,14.71,14.04,14.55,11532282
01-Apr-26,14.31,14.75,14.31,14.47,18216467
31-Mar-26,14.27,14.41,13.78,14.40,25897414
30-Mar-26,14.45,14.45,13.90,14.06,10983777
27-Mar-26,14.22,14.34,13.99,14.27,14789526
26-Mar-26,14.68,14.69,14.34,14.51,11896669
25-Mar-26,14.73,14.98,14.49,14.75,8716707
24-Mar-26,14.47,14.47,13.93,14.40,12067725
23-Mar-26,13.95,14.64,13.82,14.49,11387240
20-Mar-26,14.12,14.60,13.60,13.86,44582957
19-Mar-26,14.16,14.28,13.79,14.23,10731953
18-Mar-26,14.30,14.59,14.22,14.30,9497199
17-Mar-26,14.54,14.78,14.40,14.50,7403210
16-Mar-26,14.68,14.99,14.56,14.69,7356457
13-Mar-26,14.97,15.07,14.47,14.55,8193995
12-Mar-26,15.28,15.28,14.41,14.67,19141110
11-Mar-26,15.29,15.42,14.95,15.28,8173897
10-Mar-26,14.82,15.48,14.78,15.29,12326929
09-Mar-26,14.79,14.98,14.44,14.94,12250800
06-Mar-26,15.14,15.14,14.73,14.96,10056025
05-Mar-26,15.62,15.74,15.01,15.14,13939245
04-Mar-26,15.29,15.90,15.22,15.68,15468909
03-Mar-26,15.85,15.85,14.81,15.20,28131367
02-Mar-26,16.10,16.14,15.54,16.06,19049641
27-Feb-26,16.34,16.34,15.82,16.20,19704752
26-Feb-26,15.78,16.57,15.77,16.34,31081661
25-Feb-26,15.96,16.11,15.65,15.79,19537881
24-Feb-26,15.70,15.99,15.46,15.99,19964526
23-Feb-26,16.13,16.26,15.28,15.67,18481148
20-Feb-26,15.55,16.17,15.51,16.17,152760236
19-Feb-26,15.83,16.24,15.78,15.91,16512287
18-Feb-26,15.58,15.87,15.43,15.83,9574463
13-Feb-26,15.13,15.75,14.91,15.60,13351170
12-Feb-26,15.23,15.25,14.92,15.15,7950542
11-Feb-26,14.89,15.66,14.83,15.25,17124514
10-Feb-26,14.89,15.41,14.82,15.02,24801843
09-Feb-26,14.53,14.84,14.44,14.71,15395836
06-Feb-26,13.96,14.58,13.95,14.53,9939768
05-Feb-26,13.76,14.33,13.75,14.11,8442903
04-Feb-26,14.10,14.17,13.63,13.89,14130017
03-Feb-26,13.66,14.18,13.60,14.10,17655152
02-Feb-26,13.23,13.66,13.15,13.58,32623191
30-Jan-26,13.19,13.34,13.09,13.23,7228191
29-Jan-26,13.53,13.69,13.13,13.27,17378227
28-Jan-26,13.05,13.78,13.05,13.67,21032535
27-Jan-26,12.92,13.15,12.91,13.05,5283908
26-Jan-26,12.75,12.93,12.61,12.90,4006455
23-Jan-26,12.48,12.86,12.47,12.86,8425110
22-Jan-26,12.72,12.98,12.59,12.60,13358027
21-Jan-26,12.48,12.79,12.43,12.69,6978624
20-Jan-26,12.55,12.58,12.36,12.50,4862656
19-Jan-26,12.39,12.70,12.29,12.58,4929148
16-Jan-26,12.50,12.56,12.16,12.39,10263692
15-Jan-26,12.60,12.79,12.20,12.67,12809593
14-Jan-26,11.87,12.72,11.87,12.58,16939739
13-Jan-26,12.10,12.10,11.71,11.87,8401042
12-Jan-26,11.98,12.15,11.93,12.09,7746482
09-Jan-26,12.10,12.26,11.94,12.19,5649712
08-Jan-26,12.17,12.28,12.01,12.20,4944921
07-Jan-26,12.30,12.30,11.84,12.13,7034137
06-Jan-26,12.11,12.30,12.11,12.30,6614433
05-Jan-26,12.01,12.28,12.01,12.15,8326474
02-Jan-26,11.82,12.25,11.82,12.11,10944381
30-Dec-25,11.87,12.00,11.84,11.99,6001254
29-Dec-25,11.62,11.90,11.44,11.87,7766032
26-Dec-25,11.66,11.74,11.48,11.72,6537109
23-Dec-25,11.28,11.74,11.23,11.73,7011284
22-Dec-25,11.47,11.47,11.21,11.27,6281448
19-Dec-25,11.54,11.65,11.25,11.47,8511808
18-Dec-25,10.62,11.60,10.60,11.37,24125572
17-Dec-25,10.15,10.65,9.95,10.62,10990799
16-Dec-25,10.43,10.57,10.14,10.28,10718895

*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