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
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	-1,34%	-0,14	10,28	10,43	10,14	10,57	11M	3.038
15/12/2025	0,77%	0,08	10,42	10,65	10,33	10,65	5M	2.187
12/12/2025	-0,19%	-0,02	10,34	10,43	10,25	10,58	3M	1.525
11/12/2025	2,88%	0,29	10,36	10,06	10,02	10,48	4M	1.795
10/12/2025	0,40%	0,04	10,07	10,04	9,92	10,14	4M	2.079
09/12/2025	-1,18%	-0,12	10,03	10,24	9,80	10,24	6M	2.888
08/12/2025	1,00%	0,10	10,15	10,09	10,05	10,34	4M	1.890
05/12/2025	-8,14%	-0,89	10,05	10,82	9,85	10,97	14M	5.463
04/12/2025	2,34%	0,25	10,94	10,76	10,48	11,26	13M	4.859
03/12/2025	0,19%	0,02	10,69	10,67	10,60	10,77	6M	3.044
02/12/2025	5,33%	0,54	10,67	10,03	10,03	10,68	10M	3.344
01/12/2025	-0,69%	-0,07	10,13	10,20	9,97	10,30	8M	2.892
28/11/2025	2,31%	0,23	10,20	9,96	9,93	10,38	13M	3.874
27/11/2025	6,75%	0,63	9,97	9,34	9,21	9,97	10M	2.879
26/11/2025	2,64%	0,24	9,34	9,12	9,11	9,34	4M	2.182
25/11/2025	0,33%	0,03	9,10	9,12	9,01	9,19	4M	1.744
24/11/2025	-1,52%	-0,14	9,07	9,15	9,02	9,29	4M	1.855
21/11/2025	-0,43%	-0,04	9,21	9,16	9,10	9,25	3M	1.460
19/11/2025	-2,01%	-0,19	9,25	9,41	9,14	9,42	4M	1.437
18/11/2025	-0,21%	-0,02	9,44	9,41	9,36	9,51	2M	1.136
17/11/2025	-1,46%	-0,14	9,46	9,57	9,30	9,64	3M	1.670
14/11/2025	0,00%	0,00	9,60	9,60	9,55	9,76	2M	1.219
13/11/2025	-1,34%	-0,13	9,60	9,76	9,55	9,81	4M	2.409
12/11/2025	-0,31%	-0,03	9,73	9,73	9,56	9,75	3M	1.366
11/11/2025	1,14%	0,11	9,76	9,64	9,64	9,85	3M	1.806
10/11/2025	1,58%	0,15	9,65	9,55	9,49	9,76	3M	1.276
07/11/2025	-1,14%	-0,11	9,50	9,61	9,32	9,68	4M	2.226
06/11/2025	0,00%	0,00	9,61	9,61	9,49	9,70	2M	923
05/11/2025	1,69%	0,16	9,61	9,45	9,36	9,68	6M	3.085
04/11/2025	0,75%	0,07	9,45	9,30	9,30	9,45	1M	845
03/11/2025	-0,11%	-0,01	9,38	9,39	9,30	9,47	3M	1.150
31/10/2025	0,32%	0,03	9,39	9,36	9,35	9,47	2M	1.568
30/10/2025	0,11%	0,01	9,36	9,36	9,27	9,48	2M	975
29/10/2025	-0,21%	-0,02	9,35	9,45	9,30	9,46	2M	1.317
28/10/2025	-0,85%	-0,08	9,37	9,44	9,34	9,47	2M	880
27/10/2025	0,00%	0,00	9,45	9,50	9,40	9,52	2M	710
24/10/2025	-0,42%	-0,04	9,45	9,49	9,38	9,59	2M	1.025
23/10/2025	0,85%	0,08	9,49	9,45	9,40	9,52	1M	732
22/10/2025	0,86%	0,08	9,41	9,41	9,30	9,50	2M	1.014
21/10/2025	-0,21%	-0,02	9,33	9,35	9,26	9,38	2M	916
20/10/2025	1,08%	0,10	9,35	9,27	9,27	9,44	2M	951
17/10/2025	-	-	9,25	9,22	9,17	9,32	1M	1.063

Date,Open,High,Low,Close,Volume
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
15-Dec-25,10.65,10.65,10.33,10.42,5061937
12-Dec-25,10.43,10.58,10.25,10.34,2996888
11-Dec-25,10.06,10.48,10.02,10.36,4185960
10-Dec-25,10.04,10.14,9.92,10.07,3851368
09-Dec-25,10.24,10.24,9.80,10.03,6045064
08-Dec-25,10.09,10.34,10.05,10.15,3921902
05-Dec-25,10.82,10.97,9.85,10.05,14359593
04-Dec-25,10.76,11.26,10.48,10.94,12666212
03-Dec-25,10.67,10.77,10.60,10.69,5832114
02-Dec-25,10.03,10.68,10.03,10.67,9840851
01-Dec-25,10.20,10.30,9.97,10.13,7982643
28-Nov-25,9.96,10.38,9.93,10.20,12519406
27-Nov-25,9.34,9.97,9.21,9.97,9589971
26-Nov-25,9.12,9.34,9.11,9.34,3622638
25-Nov-25,9.12,9.19,9.01,9.10,4001417
24-Nov-25,9.15,9.29,9.02,9.07,3998297
21-Nov-25,9.16,9.25,9.10,9.21,3011429
19-Nov-25,9.41,9.42,9.14,9.25,3653332
18-Nov-25,9.41,9.51,9.36,9.44,2058989
17-Nov-25,9.57,9.64,9.30,9.46,3237877
14-Nov-25,9.60,9.76,9.55,9.60,2127079
13-Nov-25,9.76,9.81,9.55,9.60,4113626
12-Nov-25,9.73,9.75,9.56,9.73,2683562
11-Nov-25,9.64,9.85,9.64,9.76,3122882
10-Nov-25,9.55,9.76,9.49,9.65,3272370
07-Nov-25,9.61,9.68,9.32,9.50,4336711
06-Nov-25,9.61,9.70,9.49,9.61,2135082
05-Nov-25,9.45,9.68,9.36,9.61,5702509
04-Nov-25,9.30,9.45,9.30,9.45,1239641
03-Nov-25,9.39,9.47,9.30,9.38,2540896
31-Oct-25,9.36,9.47,9.35,9.39,2116638
30-Oct-25,9.36,9.48,9.27,9.36,1951769
29-Oct-25,9.45,9.46,9.30,9.35,2278521
28-Oct-25,9.44,9.47,9.34,9.37,1696111
27-Oct-25,9.50,9.52,9.40,9.45,1577835
24-Oct-25,9.49,9.59,9.38,9.45,1813988
23-Oct-25,9.45,9.52,9.40,9.49,1324295
22-Oct-25,9.41,9.50,9.30,9.41,1930946
21-Oct-25,9.35,9.38,9.26,9.33,1865232
20-Oct-25,9.27,9.44,9.27,9.35,1713772
17-Oct-25,9.22,9.32,9.17,9.25,1458560

*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