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
25/04/2024	-0,45%	-0,05	11,00	10,89	10,77	11,05	3M	1.563
24/04/2024	0,55%	0,06	11,05	10,95	10,85	11,06	4M	1.633
23/04/2024	-0,99%	-0,11	10,99	11,23	10,92	11,23	3M	1.710
22/04/2024	-0,27%	-0,03	11,10	11,06	11,01	11,15	4M	1.596
19/04/2024	-0,09%	-0,01	11,13	11,07	11,02	11,29	4M	1.837
18/04/2024	-0,54%	-0,06	11,14	11,18	11,02	11,33	2M	1.293
17/04/2024	-0,53%	-0,06	11,20	11,29	11,10	11,38	4M	1.528
16/04/2024	-2,09%	-0,24	11,26	11,50	11,08	11,50	5M	2.302
15/04/2024	-3,28%	-0,39	11,50	12,00	11,44	12,00	4M	1.988
12/04/2024	-1,41%	-0,17	11,89	12,06	11,81	12,06	3M	1.551
11/04/2024	1,34%	0,16	12,06	11,90	11,80	12,10	3M	1.215
10/04/2024	-2,30%	-0,28	11,90	12,17	11,86	12,17	3M	1.683
09/04/2024	-0,33%	-0,04	12,18	12,22	12,07	12,28	2M	693
08/04/2024	0,58%	0,07	12,22	12,05	11,93	12,22	3M	1.079
05/04/2024	-0,41%	-0,05	12,15	12,20	12,05	12,32	3M	1.411
04/04/2024	-4,84%	-0,62	12,20	12,75	12,20	12,81	5M	1.557
03/04/2024	6,04%	0,73	12,82	12,07	11,89	12,96	16M	6.512
02/04/2024	2,46%	0,29	12,09	11,81	11,61	12,15	4M	1.968
01/04/2024	-2,40%	-0,29	11,80	12,00	11,80	12,19	5M	1.838
28/03/2024	-0,33%	-0,04	12,09	12,13	12,03	12,23	3M	1.155
27/03/2024	1,08%	0,13	12,13	11,88	11,83	12,16	2M	1.047
26/03/2024	-0,83%	-0,10	12,00	12,09	11,94	12,12	3M	781
25/03/2024	-1,47%	-0,18	12,10	12,20	12,08	12,28	2M	1.017
22/03/2024	-0,97%	-0,12	12,28	12,31	12,10	12,38	2M	963
21/03/2024	-0,96%	-0,12	12,40	12,52	12,35	12,57	3M	1.204
20/03/2024	3,30%	0,40	12,52	12,12	12,07	12,52	5M	1.694
19/03/2024	1,08%	0,13	12,12	12,05	11,84	12,12	5M	912
18/03/2024	0,50%	0,06	11,99	12,01	11,83	12,03	3M	1.269
15/03/2024	-0,50%	-0,06	11,93	12,10	11,79	12,14	14M	2.948
14/03/2024	0,76%	0,09	11,99	11,90	11,69	11,99	5M	1.551
13/03/2024	-1,24%	-0,15	11,90	11,99	11,82	12,13	3M	1.544
12/03/2024	1,26%	0,15	12,05	11,88	11,85	12,09	2M	1.134
11/03/2024	-0,67%	-0,08	11,90	11,98	11,83	12,10	2M	1.008
08/03/2024	-0,66%	-0,08	11,98	11,99	11,96	12,20	2M	1.101
07/03/2024	1,94%	0,23	12,06	11,84	11,84	12,06	6M	986
06/03/2024	0,17%	0,02	11,83	11,82	11,73	12,05	4M	2.208
05/03/2024	1,46%	0,17	11,81	11,78	11,58	11,81	3M	1.612
04/03/2024	-1,52%	-0,18	11,64	11,82	11,57	11,88	3M	1.590
01/03/2024	-3,43%	-0,42	11,82	12,24	11,76	12,24	5M	1.776
29/02/2024	3,99%	0,47	12,24	11,70	11,55	12,24	7M	2.568
28/02/2024	-0,84%	-0,10	11,77	11,86	11,75	11,93	2M	988
27/02/2024	1,54%	0,18	11,87	11,67	11,67	11,95	3M	1.352
26/02/2024	0,17%	0,02	11,69	11,67	11,60	11,81	2M	886
23/02/2024	-1,85%	-0,22	11,67	11,93	11,67	11,94	3M	1.400
22/02/2024	1,19%	0,14	11,89	11,79	11,68	11,94	2M	910
21/02/2024	-1,34%	-0,16	11,75	11,91	11,69	12,09	3M	1.140
20/02/2024	3,75%	0,43	11,91	11,60	11,38	11,91	4M	2.184
19/02/2024	1,15%	0,13	11,48	11,24	11,20	11,50	3M	1.309
16/02/2024	1,25%	0,14	11,35	11,21	11,12	11,35	2M	1.060
15/02/2024	0,90%	0,10	11,21	11,27	11,09	11,30	4M	1.800
14/02/2024	-1,42%	-0,16	11,11	11,15	10,94	11,18	6M	2.329
09/02/2024	-2,00%	-0,23	11,27	11,62	11,06	11,62	14M	4.984
08/02/2024	-2,54%	-0,30	11,50	11,75	11,31	11,75	4M	1.920
07/02/2024	0,34%	0,04	11,80	11,80	11,69	11,88	3M	1.493
06/02/2024	-0,42%	-0,05	11,76	11,81	11,54	12,03	5M	2.483
05/02/2024	-1,25%	-0,15	11,81	12,00	11,74	12,10	4M	2.048
02/02/2024	-2,13%	-0,26	11,96	12,15	11,92	12,36	5M	2.179
01/02/2024	-2,00%	-0,25	12,22	12,46	12,18	12,47	10M	1.694
31/01/2024	2,13%	0,26	12,47	12,16	12,16	12,60	6M	2.831
30/01/2024	-0,73%	-0,09	12,21	12,35	12,00	12,35	5M	3.079
29/01/2024	1,15%	0,14	12,30	12,16	12,00	12,30	4M	2.498
26/01/2024	1,16%	0,14	12,16	12,10	11,90	12,24	3M	1.427
25/01/2024	0,00%	0,00	12,02	12,00	11,89	12,05	2M	861
24/01/2024	-0,17%	-0,02	12,02	12,03	11,94	12,20	4M	2.118
23/01/2024	1,18%	0,14	12,04	11,84	11,84	12,13	2M	1.239
22/01/2024	-2,46%	-0,30	11,90	12,20	11,78	12,30	4M	1.886
19/01/2024	-0,49%	-0,06	12,20	12,27	11,89	12,27	5M	2.422
18/01/2024	-0,41%	-0,05	12,26	12,29	12,08	12,42	6M	2.147
17/01/2024	-0,73%	-0,09	12,31	12,45	12,20	12,48	7M	1.474
16/01/2024	-3,12%	-0,40	12,40	12,70	12,33	12,71	5M	2.664
15/01/2024	-1,16%	-0,15	12,80	12,78	12,64	12,95	3M	1.154
12/01/2024	0,15%	0,02	12,95	12,84	12,84	13,19	5M	2.913
11/01/2024	-0,92%	-0,12	12,93	13,10	12,81	13,10	6M	3.213
10/01/2024	0,46%	0,06	13,05	12,99	12,77	13,09	10M	2.427
09/01/2024	-0,08%	-0,01	12,99	12,87	12,82	13,05	2M	937
08/01/2024	0,00%	0,00	13,00	12,99	12,86	13,15	3M	1.063
05/01/2024	1,25%	0,16	13,00	12,70	12,70	13,18	3M	1.424
04/01/2024	-1,08%	-0,14	12,84	12,97	12,69	13,07	3M	1.142
03/01/2024	-1,29%	-0,17	12,98	12,99	12,69	13,14	6M	1.587
02/01/2024	-1,57%	-0,21	13,15	13,36	12,98	13,36	9M	2.839
28/12/2023	0,98%	0,13	13,36	13,23	13,05	13,36	6M	1.757
27/12/2023	0,00%	0,00	13,23	13,23	13,11	13,29	3M	1.064
26/12/2023	1,38%	0,18	13,23	12,98	12,84	13,23	6M	2.325
22/12/2023	2,92%	0,37	13,05	12,67	12,64	13,25	11M	3.684
21/12/2023	1,12%	0,14	12,68	12,54	12,45	12,68	10M	2.006
20/12/2023	-0,32%	-0,04	12,54	12,58	12,50	12,87	9M	1.581
19/12/2023	0,24%	0,03	12,58	12,55	12,50	12,66	4M	1.282
18/12/2023	-0,48%	-0,06	12,55	12,60	12,40	12,64	7M	1.659
15/12/2023	-0,32%	-0,04	12,61	12,69	12,51	12,75	3M	1.285
14/12/2023	-1,02%	-0,13	12,65	12,78	12,62	13,04	9M	2.715
13/12/2023	2,57%	0,32	12,78	12,41	12,33	12,86	4M	1.405
12/12/2023	0,56%	0,07	12,46	12,32	12,26	12,54	4M	1.446
11/12/2023	0,08%	0,01	12,39	12,25	12,20	12,47	4M	1.471
08/12/2023	0,24%	0,03	12,38	12,35	12,18	12,46	3M	922
07/12/2023	0,57%	0,07	12,35	12,27	12,13	12,40	3M	1.229
06/12/2023	-0,65%	-0,08	12,28	12,35	12,15	12,40	4M	1.673
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	-	-	11,67	11,35	11,35	11,75	3M	1.440

Date,Open,High,Low,Close,Volume
25-Apr-24,10.89,11.05,10.77,11.00,2863201
24-Apr-24,10.95,11.06,10.85,11.05,3776351
23-Apr-24,11.23,11.23,10.92,10.99,3224414
22-Apr-24,11.06,11.15,11.01,11.10,3634254
19-Apr-24,11.07,11.29,11.02,11.13,3999155
18-Apr-24,11.18,11.33,11.02,11.14,2137165
17-Apr-24,11.29,11.38,11.10,11.20,4116755
16-Apr-24,11.50,11.50,11.08,11.26,4984804
15-Apr-24,12.00,12.00,11.44,11.50,3724633
12-Apr-24,12.06,12.06,11.81,11.89,3216596
11-Apr-24,11.90,12.10,11.80,12.06,2532717
10-Apr-24,12.17,12.17,11.86,11.90,3481755
09-Apr-24,12.22,12.28,12.07,12.18,1565086
08-Apr-24,12.05,12.22,11.93,12.22,2779662
05-Apr-24,12.20,12.32,12.05,12.15,2533013
04-Apr-24,12.75,12.81,12.20,12.20,4682621
03-Apr-24,12.07,12.96,11.89,12.82,16402918
02-Apr-24,11.81,12.15,11.61,12.09,4334290
01-Apr-24,12.00,12.19,11.80,11.80,4997436
28-Mar-24,12.13,12.23,12.03,12.09,3463793
27-Mar-24,11.88,12.16,11.83,12.13,1978377
26-Mar-24,12.09,12.12,11.94,12.00,2952091
25-Mar-24,12.20,12.28,12.08,12.10,2051647
22-Mar-24,12.31,12.38,12.10,12.28,2075381
21-Mar-24,12.52,12.57,12.35,12.40,2653674
20-Mar-24,12.12,12.52,12.07,12.52,5032288
19-Mar-24,12.05,12.12,11.84,12.12,4585311
18-Mar-24,12.01,12.03,11.83,11.99,2746127
15-Mar-24,12.10,12.14,11.79,11.93,14139559
14-Mar-24,11.90,11.99,11.69,11.99,4795570
13-Mar-24,11.99,12.13,11.82,11.90,3131566
12-Mar-24,11.88,12.09,11.85,12.05,2008581
11-Mar-24,11.98,12.10,11.83,11.90,1714258
08-Mar-24,11.99,12.20,11.96,11.98,2394941
07-Mar-24,11.84,12.06,11.84,12.06,6421083
06-Mar-24,11.82,12.05,11.73,11.83,4230018
05-Mar-24,11.78,11.81,11.58,11.81,2567416
04-Mar-24,11.82,11.88,11.57,11.64,2806494
01-Mar-24,12.24,12.24,11.76,11.82,4698645
29-Feb-24,11.70,12.24,11.55,12.24,7190610
28-Feb-24,11.86,11.93,11.75,11.77,2007074
27-Feb-24,11.67,11.95,11.67,11.87,2802050
26-Feb-24,11.67,11.81,11.60,11.69,1725428
23-Feb-24,11.93,11.94,11.67,11.67,2600101
22-Feb-24,11.79,11.94,11.68,11.89,2143131
21-Feb-24,11.91,12.09,11.69,11.75,2612235
20-Feb-24,11.60,11.91,11.38,11.91,4106060
19-Feb-24,11.24,11.50,11.20,11.48,3426465
16-Feb-24,11.21,11.35,11.12,11.35,2249710
15-Feb-24,11.27,11.30,11.09,11.21,4043419
14-Feb-24,11.15,11.18,10.94,11.11,6067563
09-Feb-24,11.62,11.62,11.06,11.27,14431533
08-Feb-24,11.75,11.75,11.31,11.50,4215013
07-Feb-24,11.80,11.88,11.69,11.80,2915607
06-Feb-24,11.81,12.03,11.54,11.76,4885869
05-Feb-24,12.00,12.10,11.74,11.81,3973026
02-Feb-24,12.15,12.36,11.92,11.96,4533483
01-Feb-24,12.46,12.47,12.18,12.22,10244870
31-Jan-24,12.16,12.60,12.16,12.47,5608966
30-Jan-24,12.35,12.35,12.00,12.21,5206576
29-Jan-24,12.16,12.30,12.00,12.30,4321149
26-Jan-24,12.10,12.24,11.90,12.16,3165865
25-Jan-24,12.00,12.05,11.89,12.02,1665827
24-Jan-24,12.03,12.20,11.94,12.02,3535742
23-Jan-24,11.84,12.13,11.84,12.04,2498820
22-Jan-24,12.20,12.30,11.78,11.90,3950223
19-Jan-24,12.27,12.27,11.89,12.20,4581946
18-Jan-24,12.29,12.42,12.08,12.26,5636377
17-Jan-24,12.45,12.48,12.20,12.31,6994300
16-Jan-24,12.70,12.71,12.33,12.40,5202332
15-Jan-24,12.78,12.95,12.64,12.80,2813562
12-Jan-24,12.84,13.19,12.84,12.95,5218589
11-Jan-24,13.10,13.10,12.81,12.93,6208323
10-Jan-24,12.99,13.09,12.77,13.05,9938361
09-Jan-24,12.87,13.05,12.82,12.99,2012837
08-Jan-24,12.99,13.15,12.86,13.00,2695985
05-Jan-24,12.70,13.18,12.70,13.00,2792992
04-Jan-24,12.97,13.07,12.69,12.84,2727688
03-Jan-24,12.99,13.14,12.69,12.98,5757020
02-Jan-24,13.36,13.36,12.98,13.15,9211125
28-Dec-23,13.23,13.36,13.05,13.36,5653594
27-Dec-23,13.23,13.29,13.11,13.23,3449442
26-Dec-23,12.98,13.23,12.84,13.23,6204478
22-Dec-23,12.67,13.25,12.64,13.05,10749644
21-Dec-23,12.54,12.68,12.45,12.68,10478075
20-Dec-23,12.58,12.87,12.50,12.54,9486447
19-Dec-23,12.55,12.66,12.50,12.58,4490235
18-Dec-23,12.60,12.64,12.40,12.55,6533356
15-Dec-23,12.69,12.75,12.51,12.61,3030227
14-Dec-23,12.78,13.04,12.62,12.65,8544220
13-Dec-23,12.41,12.86,12.33,12.78,3953844
12-Dec-23,12.32,12.54,12.26,12.46,3833759
11-Dec-23,12.25,12.47,12.20,12.39,3892127
08-Dec-23,12.35,12.46,12.18,12.38,3230001
07-Dec-23,12.27,12.40,12.13,12.35,3217874
06-Dec-23,12.35,12.40,12.15,12.28,3873498
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

*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