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
02/10/2026	3,23%	0,41	13,12	12,78	12,68	13,25	16M	3.404
01/10/2026	0,08%	0,01	12,71	12,78	12,49	12,86	7M	2.018
30/09/2026	1,93%	0,24	12,70	12,56	12,27	12,70	7M	2.783
29/09/2026	2,13%	0,26	12,46	12,21	12,20	12,60	21M	5.763
28/09/2026	0,08%	0,01	12,20	12,12	11,89	12,22	17M	3.502
25/09/2026	-1,93%	-0,24	12,19	12,29	12,03	12,35	14M	3.302
24/09/2026	-4,90%	-0,64	12,43	13,08	11,95	13,10	45M	6.361
23/09/2026	-1,58%	-0,21	13,07	13,19	12,96	13,50	8M	2.896
22/09/2026	0,30%	0,04	13,28	13,22	13,14	13,41	11M	2.696
21/09/2026	1,30%	0,17	13,24	13,15	12,90	13,33	10M	3.466
18/09/2026	0,93%	0,12	13,07	12,95	12,58	13,07	8M	2.121
17/09/2026	-1,15%	-0,15	12,95	13,10	12,87	13,20	4M	1.157
16/09/2026	1,24%	0,16	13,10	12,93	12,82	13,23	6M	1.550
15/09/2026	-0,08%	-0,01	12,94	12,91	12,77	13,00	3M	807
14/09/2026	0,08%	0,01	12,95	12,90	12,62	13,03	7M	2.610
11/09/2026	-1,52%	-0,20	12,94	13,10	12,89	13,21	4M	1.208
10/09/2026	3,55%	0,45	13,14	12,61	12,49	13,19	9M	1.921
09/09/2026	-2,53%	-0,33	12,69	13,00	12,50	13,08	9M	2.609
08/09/2026	-1,06%	-0,14	13,02	13,20	12,91	13,59	18M	4.003
04/09/2026	2,33%	0,30	13,16	12,81	12,68	13,16	11M	1.911
03/09/2026	0,86%	0,11	12,86	12,83	12,83	13,11	9M	2.872
02/09/2026	5,63%	0,68	12,75	12,04	12,04	13,04	25M	5.921
01/09/2026	0,67%	0,08	12,07	12,15	11,93	12,41	7M	1.870
31/08/2026	0,42%	0,05	11,99	12,02	11,83	12,18	11M	3.339
28/08/2026	-0,25%	-0,03	11,94	12,05	11,74	12,17	6M	1.876
27/08/2026	-0,99%	-0,12	11,97	12,02	11,97	12,27	6M	3.058
26/08/2026	-0,74%	-0,09	12,09	12,10	12,02	12,41	7M	2.314
25/08/2026	5,91%	0,68	12,18	11,49	11,45	12,24	10M	3.475
24/08/2026	-0,09%	-0,01	11,50	11,46	11,31	11,69	7M	3.230
21/08/2026	3,79%	0,42	11,51	11,09	11,09	11,61	5M	1.622
20/08/2026	-1,68%	-0,19	11,09	11,30	11,03	11,30	8M	4.162
19/08/2026	1,17%	0,13	11,28	11,31	11,15	11,43	7M	2.003
18/08/2026	0,54%	0,06	11,15	11,07	11,05	11,32	6M	1.845
17/08/2026	-1,42%	-0,16	11,09	11,26	11,05	11,29	6M	2.327
14/08/2026	-1,32%	-0,15	11,25	11,36	10,92	11,36	9M	2.522
13/08/2026	-0,26%	-0,03	11,40	11,44	11,24	11,59	5M	1.682
12/08/2026	0,44%	0,05	11,43	11,46	11,34	11,59	5M	1.649
11/08/2026	-5,01%	-0,60	11,38	11,95	11,33	11,95	15M	4.160
10/08/2026	-1,32%	-0,16	11,98	12,14	11,85	12,14	6M	1.916
07/08/2026	-0,25%	-0,03	12,14	12,77	11,96	12,90	14M	3.920
06/08/2026	-2,01%	-0,25	12,17	12,42	12,13	12,42	6M	2.090
05/08/2026	-0,16%	-0,02	12,42	12,44	12,35	12,77	6M	3.015
04/08/2026	4,27%	0,51	12,44	12,00	12,00	12,49	13M	4.695
03/08/2026	0,68%	0,08	11,93	11,92	11,72	12,14	8M	3.399
31/07/2026	-0,17%	-0,02	11,85	11,90	11,51	12,70	23M	4.345
30/07/2026	2,59%	0,30	11,87	11,66	11,58	12,01	15M	3.930
29/07/2026	-0,26%	-0,03	11,57	11,56	11,42	11,70	5M	2.013
28/07/2026	-0,26%	-0,03	11,60	11,44	11,44	12,07	7M	2.067
27/07/2026	1,04%	0,12	11,63	11,50	11,41	11,79	5M	1.663
24/07/2026	-2,29%	-0,27	11,51	11,62	11,31	11,73	8M	2.896
23/07/2026	0,43%	0,05	11,78	11,78	11,65	12,25	12M	4.051
22/07/2026	4,17%	0,47	11,73	11,20	11,05	11,78	9M	2.560
21/07/2026	0,18%	0,02	11,26	11,19	11,00	11,27	3M	1.258
20/07/2026	0,72%	0,08	11,24	11,19	11,14	11,39	5M	1.875
17/07/2026	1,73%	0,19	11,16	11,04	10,71	11,20	6M	2.063
16/07/2026	-1,35%	-0,15	10,97	11,00	10,82	11,02	4M	1.887
15/07/2026	-1,85%	-0,21	11,12	11,36	10,96	11,36	4M	1.659
14/07/2026	1,43%	0,16	11,33	11,17	11,09	11,34	4M	1.077
13/07/2026	-1,15%	-0,13	11,17	11,26	11,13	11,55	8M	3.780
10/07/2026	4,24%	0,46	11,30	11,06	11,03	11,45	11M	3.449
09/07/2026	3,14%	0,33	10,84	10,58	10,43	11,00	13M	5.332
08/07/2026	-2,41%	-0,26	10,51	10,77	10,50	10,77	5M	2.028
07/07/2026	0,37%	0,04	10,77	10,79	10,62	10,87	6M	2.324
06/07/2026	-1,01%	-0,11	10,73	10,77	10,57	10,84	6M	2.245
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	-	-	14,40	14,47	13,93	14,47	12M	4.075

Date,Open,High,Low,Close,Volume
02-Oct-26,12.78,13.25,12.68,13.12,16304267
01-Oct-26,12.78,12.86,12.49,12.71,7311789
30-Sep-26,12.56,12.70,12.27,12.70,7385413
29-Sep-26,12.21,12.60,12.20,12.46,20915665
28-Sep-26,12.12,12.22,11.89,12.20,16746060
25-Sep-26,12.29,12.35,12.03,12.19,13938997
24-Sep-26,13.08,13.10,11.95,12.43,45195144
23-Sep-26,13.19,13.50,12.96,13.07,8426217
22-Sep-26,13.22,13.41,13.14,13.28,10602922
21-Sep-26,13.15,13.33,12.90,13.24,10188721
18-Sep-26,12.95,13.07,12.58,13.07,8126869
17-Sep-26,13.10,13.20,12.87,12.95,3724684
16-Sep-26,12.93,13.23,12.82,13.10,5587413
15-Sep-26,12.91,13.00,12.77,12.94,3241704
14-Sep-26,12.90,13.03,12.62,12.95,6748397
11-Sep-26,13.10,13.21,12.89,12.94,4091769
10-Sep-26,12.61,13.19,12.49,13.14,9394977
09-Sep-26,13.00,13.08,12.50,12.69,9461527
08-Sep-26,13.20,13.59,12.91,13.02,17948912
04-Sep-26,12.81,13.16,12.68,13.16,11168208
03-Sep-26,12.83,13.11,12.83,12.86,8753918
02-Sep-26,12.04,13.04,12.04,12.75,24848751
01-Sep-26,12.15,12.41,11.93,12.07,6817177
31-Aug-26,12.02,12.18,11.83,11.99,11149947
28-Aug-26,12.05,12.17,11.74,11.94,5624498
27-Aug-26,12.02,12.27,11.97,11.97,5962838
26-Aug-26,12.10,12.41,12.02,12.09,7259703
25-Aug-26,11.49,12.24,11.45,12.18,9673759
24-Aug-26,11.46,11.69,11.31,11.50,6988399
21-Aug-26,11.09,11.61,11.09,11.51,4945998
20-Aug-26,11.30,11.30,11.03,11.09,8489806
19-Aug-26,11.31,11.43,11.15,11.28,6553470
18-Aug-26,11.07,11.32,11.05,11.15,6080271
17-Aug-26,11.26,11.29,11.05,11.09,5891515
14-Aug-26,11.36,11.36,10.92,11.25,8875019
13-Aug-26,11.44,11.59,11.24,11.40,4625624
12-Aug-26,11.46,11.59,11.34,11.43,5007156
11-Aug-26,11.95,11.95,11.33,11.38,14553561
10-Aug-26,12.14,12.14,11.85,11.98,5946531
07-Aug-26,12.77,12.90,11.96,12.14,13777043
06-Aug-26,12.42,12.42,12.13,12.17,5865876
05-Aug-26,12.44,12.77,12.35,12.42,6428603
04-Aug-26,12.00,12.49,12.00,12.44,13074028
03-Aug-26,11.92,12.14,11.72,11.93,8435400
31-Jul-26,11.90,12.70,11.51,11.85,22898092
30-Jul-26,11.66,12.01,11.58,11.87,14521412
29-Jul-26,11.56,11.70,11.42,11.57,4880030
28-Jul-26,11.44,12.07,11.44,11.60,6975323
27-Jul-26,11.50,11.79,11.41,11.63,4649280
24-Jul-26,11.62,11.73,11.31,11.51,7562674
23-Jul-26,11.78,12.25,11.65,11.78,12454323
22-Jul-26,11.20,11.78,11.05,11.73,9437357
21-Jul-26,11.19,11.27,11.00,11.26,2930223
20-Jul-26,11.19,11.39,11.14,11.24,5265823
17-Jul-26,11.04,11.20,10.71,11.16,5898991
16-Jul-26,11.00,11.02,10.82,10.97,4126624
15-Jul-26,11.36,11.36,10.96,11.12,4006530
14-Jul-26,11.17,11.34,11.09,11.33,3743549
13-Jul-26,11.26,11.55,11.13,11.17,8452098
10-Jul-26,11.06,11.45,11.03,11.30,10607844
09-Jul-26,10.58,11.00,10.43,10.84,13398072
08-Jul-26,10.77,10.77,10.50,10.51,5247423
07-Jul-26,10.79,10.87,10.62,10.77,6486910
06-Jul-26,10.77,10.84,10.57,10.73,5846066
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

*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