Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PNVL3 - DIMED - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,53 | 8,45 | -1,05% | 8,45 | 8,59 | 8,48 | 8,44 | 8,49 | 749 | 195.731.600 |
| 4/6/2025 | 8,58 | 8,54 | +0,12% | 8,54 | 8,69 | 8,60 | 8,54 | 8,61 | 894 | 130.917.700 |
| 3/6/2025 | 8,61 | 8,53 | -0,35% | 8,52 | 8,66 | 8,56 | 8,52 | 8,57 | 1.096 | 166.209.100 |
| 2/6/2025 | 8,72 | 8,56 | -1,61% | 8,53 | 8,77 | 8,60 | 8,56 | 8,57 | 1.370 | 249.667.300 |
| 30/5/2025 | 8,77 | 8,70 | -0,11% | 8,64 | 8,78 | 8,68 | 8,69 | 8,70 | 883 | 122.354.800 |
| 29/5/2025 | 8,65 | 8,71 | +0,23% | 8,63 | 8,79 | 8,71 | 8,70 | 8,75 | 1.305 | 215.239.900 |
| 28/5/2025 | 8,87 | 8,69 | -1,03% | 8,68 | 8,90 | 8,73 | 8,68 | 8,69 | 3.178 | 687.973.800 |
| 27/5/2025 | 8,74 | 8,78 | +0,92% | 8,69 | 8,87 | 8,76 | 8,75 | 8,78 | 2.039 | 684.029.400 |
| 26/5/2025 | 8,70 | 8,70 | -0,46% | 8,66 | 8,81 | 8,71 | 8,68 | 8,70 | 806 | 123.373.900 |
| 23/5/2025 | 8,52 | 8,74 | +1,75% | 8,49 | 8,75 | 8,68 | 8,70 | 8,74 | 1.048 | 340.924.700 |
| 22/5/2025 | 8,72 | 8,59 | -0,81% | 8,59 | 8,79 | 8,69 | 8,58 | 8,64 | 1.086 | 160.239.100 |
| 21/5/2025 | 8,80 | 8,66 | -2,15% | 8,64 | 8,87 | 8,69 | 8,65 | 8,74 | 1.429 | 537.196.400 |
| 20/5/2025 | 8,85 | 8,85 | +0,23% | 8,72 | 8,89 | 8,81 | 8,80 | 8,85 | 1.786 | 539.334.500 |
| 19/5/2025 | 8,90 | 8,83 | -1,34% | 8,79 | 9,04 | 8,91 | 8,80 | 8,83 | 1.406 | 359.257.500 |
| 16/5/2025 | 9,04 | 8,95 | -0,56% | 8,90 | 9,15 | 9,00 | 8,95 | 9,07 | 1.291 | 302.111.500 |
| 15/5/2025 | 9,16 | 9,00 | -1,75% | 8,94 | 9,37 | 9,15 | 8,99 | 9,00 | 3.124 | 880.685.500 |
| 14/5/2025 | 9,30 | 9,16 | -1,72% | 9,09 | 9,40 | 9,19 | 9,15 | 9,19 | 1.084 | 294.922.700 |
| 13/5/2025 | 9,12 | 9,32 | +1,97% | 9,12 | 9,36 | 9,27 | 9,26 | 9,33 | 2.337 | 728.340.200 |
| 12/5/2025 | 9,18 | 9,14 | -0,33% | 8,99 | 9,18 | 9,07 | 9,05 | 9,15 | 1.097 | 443.110.100 |
| 9/5/2025 | 9,10 | 9,17 | -0,33% | 8,97 | 9,22 | 9,10 | 9,05 | 9,17 | 1.429 | 268.465.400 |
| 8/5/2025 | 9,02 | 9,20 | +2,00% | 8,98 | 9,44 | 9,27 | 9,20 | 9,23 | 2.304 | 533.977.500 |
| 7/5/2025 | 9,08 | 9,02 | -0,66% | 8,90 | 9,10 | 8,99 | 9,01 | 9,02 | 1.350 | 211.439.800 |
| 6/5/2025 | 9,14 | 9,08 | -0,77% | 9,03 | 9,17 | 9,10 | 9,08 | 9,14 | 1.718 | 219.704.000 |
| 5/5/2025 | 9,03 | 9,15 | +1,33% | 8,80 | 9,21 | 8,98 | 8,99 | 9,15 | 1.772 | 264.972.800 |
| 2/5/2025 | 9,18 | 9,03 | -1,53% | 9,03 | 9,43 | 9,20 | 9,03 | 9,36 | 1.432 | 268.163.800 |
| 29/4/2025 | 9,23 | 9,17 | +0,22% | 9,12 | 9,37 | 9,23 | 9,17 | 9,20 | 1.912 | 307.238.300 |
| 28/4/2025 | 8,89 | 9,15 | +1,22% | 8,89 | 9,27 | 9,16 | 9,15 | 9,21 | 1.144 | 191.003.100 |
| 25/4/2025 | 8,97 | 9,04 | +0,67% | 8,94 | 9,05 | 9,00 | 9,02 | 9,04 | 1.710 | 244.209.600 |
| 24/4/2025 | 8,81 | 8,98 | +3,10% | 8,66 | 9,24 | 8,98 | 8,98 | 9,05 | 2.249 | 510.143.900 |
| 23/4/2025 | 8,90 | 8,71 | -0,68% | 8,69 | 8,95 | 8,80 | 8,70 | 8,77 | 1.286 | 216.331.800 |
| 22/4/2025 | 8,90 | 8,77 | -1,46% | 8,71 | 8,94 | 8,81 | 8,73 | 8,77 | 979 | 142.702.500 |
| 17/4/2025 | 8,67 | 8,90 | +1,60% | 8,67 | 8,96 | 8,85 | 8,90 | 8,96 | 1.270 | 155.054.600 |
| 16/4/2025 | 8,86 | 8,76 | -0,79% | 8,66 | 8,90 | 8,75 | 8,74 | 8,76 | 873 | 153.561.800 |
| 15/4/2025 | 8,82 | 8,83 | +0,68% | 8,73 | 8,85 | 8,80 | 8,80 | 8,84 | 799 | 112.820.800 |
| 14/4/2025 | 8,73 | 8,77 | +0,57% | 8,73 | 8,96 | 8,82 | 8,76 | 8,80 | 1.264 | 258.793.600 |
| 11/4/2025 | 8,70 | 8,72 | +0,23% | 8,54 | 8,75 | 8,63 | 8,65 | 8,72 | 1.529 | 345.201.700 |
| 10/4/2025 | 8,77 | 8,70 | -1,25% | 8,53 | 8,89 | 8,68 | 8,57 | 8,70 | 936 | 120.590.200 |
| 9/4/2025 | 8,55 | 8,81 | +3,04% | 8,41 | 8,93 | 8,72 | 8,81 | 8,89 | 1.705 | 248.101.600 |
| 8/4/2025 | 8,53 | 8,55 | 0,00% | 8,50 | 8,74 | 8,63 | 8,55 | 8,61 | 1.074 | 149.074.100 |
| 7/4/2025 | 8,70 | 8,55 | -3,72% | 8,49 | 8,90 | 8,61 | 8,49 | 8,55 | 1.497 | 257.531.200 |
| 4/4/2025 | 8,92 | 8,88 | -2,09% | 8,81 | 9,00 | 8,87 | 8,84 | 8,88 | 1.512 | 224.590.800 |
| 3/4/2025 | 8,92 | 9,07 | +1,68% | 8,91 | 9,34 | 9,18 | 9,05 | 9,20 | 2.273 | 496.030.900 |
| 2/4/2025 | 8,74 | 8,92 | +2,06% | 8,67 | 9,03 | 8,87 | 8,92 | 9,02 | 936 | 218.052.100 |
| 1/4/2025 | 8,65 | 8,74 | +1,04% | 8,53 | 8,78 | 8,66 | 8,74 | 8,75 | 1.862 | 292.818.300 |
| 31/3/2025 | 8,87 | 8,65 | -2,48% | 8,57 | 8,87 | 8,65 | 8,57 | 8,65 | 1.036 | 177.274.800 |
| 28/3/2025 | 8,81 | 8,87 | +0,68% | 8,73 | 9,02 | 8,89 | 8,87 | 8,89 | 2.191 | 456.003.800 |
| 27/3/2025 | 8,70 | 8,81 | +1,26% | 8,57 | 8,84 | 8,75 | 8,79 | 8,82 | 1.572 | 211.575.500 |
| 26/3/2025 | 8,72 | 8,70 | +0,46% | 8,60 | 8,81 | 8,70 | 8,69 | 8,71 | 1.286 | 157.590.300 |
| 25/3/2025 | 8,59 | 8,66 | +0,81% | 8,53 | 8,75 | 8,66 | 8,66 | 8,67 | 1.167 | 135.549.000 |
| 24/3/2025 | 8,78 | 8,59 | -2,05% | 8,52 | 8,79 | 8,61 | 8,50 | 8,59 | 1.131 | 141.973.800 |
| 21/3/2025 | 8,81 | 8,77 | -0,45% | 8,66 | 8,82 | 8,74 | 8,75 | 8,77 | 969 | 155.001.100 |
| 20/3/2025 | 8,84 | 8,81 | -0,23% | 8,69 | 8,85 | 8,75 | 8,71 | 8,81 | 758 | 134.305.900 |
| 19/3/2025 | 8,80 | 8,83 | +0,11% | 8,78 | 8,96 | 8,86 | 8,81 | 8,86 | 1.083 | 150.508.400 |
| 18/3/2025 | 8,70 | 8,82 | +1,97% | 8,61 | 8,82 | 8,75 | 8,81 | 8,82 | 1.479 | 169.573.200 |
| 17/3/2025 | 8,44 | 8,65 | +1,53% | 8,44 | 8,72 | 8,63 | 8,65 | 8,72 | 1.029 | 132.317.400 |
| 14/3/2025 | 8,48 | 8,52 | +1,07% | 8,43 | 8,63 | 8,53 | 8,52 | 8,59 | 1.819 | 219.598.700 |
| 13/3/2025 | 8,22 | 8,43 | +2,31% | 8,20 | 8,51 | 8,40 | 8,43 | 8,50 | 1.225 | 184.575.300 |
| 12/3/2025 | 8,14 | 8,24 | +0,12% | 8,13 | 8,24 | 8,17 | 8,24 | 8,25 | 553 | 53.986.700 |
| 11/3/2025 | 8,08 | 8,23 | +0,73% | 8,01 | 8,27 | 8,11 | 8,18 | 8,23 | 1.280 | 162.055.300 |
| 10/3/2025 | 8,06 | 8,17 | -0,37% | 8,06 | 8,29 | 8,20 | 8,17 | 8,21 | 1.146 | 125.333.800 |
| 7/3/2025 | 8,00 | 8,20 | +1,23% | 8,00 | 8,26 | 8,16 | 8,20 | 8,24 | 1.337 | 160.406.700 |
| 6/3/2025 | 7,95 | 8,10 | +1,89% | 7,91 | 8,32 | 8,11 | 8,07 | 8,11 | 1.827 | 275.559.000 |
| 5/3/2025 | 8,20 | 7,95 | -3,05% | 7,93 | 8,20 | 7,97 | 7,95 | 7,96 | 1.404 | 238.794.900 |
| 28/2/2025 | 7,89 | 8,20 | +2,24% | 7,89 | 8,20 | 8,10 | 8,07 | 8,20 | 1.680 | 242.603.300 |
| 27/2/2025 | 7,89 | 8,02 | +1,65% | 7,84 | 8,03 | 7,95 | 7,95 | 8,02 | 958 | 149.591.500 |
| 26/2/2025 | 8,03 | 7,89 | -1,74% | 7,88 | 8,06 | 7,91 | 7,88 | 7,94 | 903 | 146.268.700 |
| 25/2/2025 | 7,93 | 8,03 | +0,25% | 7,93 | 8,10 | 8,04 | 8,03 | 8,08 | 699 | 79.047.600 |
| 24/2/2025 | 8,18 | 8,01 | -2,08% | 7,94 | 8,23 | 8,02 | 7,97 | 8,02 | 1.321 | 196.029.700 |
| 21/2/2025 | 8,12 | 8,18 | +0,12% | 8,05 | 8,18 | 8,12 | 8,10 | 8,18 | 1.570 | 186.072.700 |
| 20/2/2025 | 8,16 | 8,17 | +0,37% | 8,03 | 8,20 | 8,10 | 8,09 | 8,17 | 1.389 | 170.279.100 |
| 19/2/2025 | 8,26 | 8,14 | -2,28% | 8,14 | 8,30 | 8,21 | 8,13 | 8,21 | 958 | 144.441.700 |
| 18/2/2025 | 8,52 | 8,33 | -1,19% | 8,27 | 8,52 | 8,34 | 8,30 | 8,36 | 1.217 | 160.747.000 |
| 17/2/2025 | 8,20 | 8,43 | +2,80% | 8,20 | 8,53 | 8,40 | 8,41 | 8,51 | 2.256 | 324.166.100 |
| 14/2/2025 | 8,00 | 8,20 | +2,50% | 7,98 | 8,24 | 8,11 | 8,20 | 8,21 | 1.562 | 423.510.500 |
| 13/2/2025 | 7,95 | 8,00 | +0,76% | 7,83 | 8,00 | 7,92 | 7,96 | 8,00 | 1.549 | 286.176.800 |
| 12/2/2025 | 8,10 | 7,94 | -3,17% | 7,94 | 8,10 | 7,98 | 7,93 | 7,95 | 1.333 | 242.722.600 |
| 11/2/2025 | 8,12 | 8,20 | +0,37% | 8,11 | 8,25 | 8,19 | 8,20 | 8,22 | 1.148 | 286.659.400 |
| 10/2/2025 | 8,16 | 8,17 | +1,11% | 8,09 | 8,25 | 8,15 | 8,10 | 8,17 | 761 | 115.241.300 |
| 7/2/2025 | 8,15 | 8,08 | -0,86% | 8,00 | 8,15 | 8,07 | 8,07 | 8,09 | 1.403 | 185.926.800 |
| 6/2/2025 | 8,16 | 8,15 | +0,62% | 8,07 | 8,18 | 8,13 | 8,14 | 8,18 | 759 | 90.020.900 |
| 5/2/2025 | 8,11 | 8,10 | -0,49% | 8,00 | 8,15 | 8,07 | 8,08 | 8,13 | 965 | 137.176.600 |
| 4/2/2025 | 8,22 | 8,14 | -1,09% | 8,09 | 8,22 | 8,14 | 8,11 | 8,15 | 1.210 | 146.784.900 |
| 3/2/2025 | 8,19 | 8,23 | -0,84% | 8,13 | 8,29 | 8,20 | 8,15 | 8,23 | 1.924 | 242.844.100 |
| 31/1/2025 | 8,57 | 8,30 | -2,47% | 8,29 | 8,59 | 8,39 | 8,30 | 8,36 | 2.643 | 347.556.800 |
| 30/1/2025 | 8,32 | 8,51 | +2,28% | 8,31 | 8,61 | 8,52 | 8,50 | 8,59 | 2.889 | 415.855.400 |
| 29/1/2025 | 8,11 | 8,32 | +1,84% | 8,10 | 8,55 | 8,33 | 8,32 | 8,37 | 2.082 | 364.555.000 |
| 28/1/2025 | 8,28 | 8,17 | -1,68% | 8,12 | 8,28 | 8,19 | 8,16 | 8,17 | 1.094 | 191.896.100 |
| 27/1/2025 | 8,21 | 8,31 | +0,97% | 8,18 | 8,34 | 8,25 | 8,29 | 8,33 | 2.632 | 424.715.400 |
| 24/1/2025 | 8,10 | 8,23 | 0,00% | 8,10 | 8,30 | 8,21 | 8,23 | 8,24 | 1.343 | 156.537.200 |
| 23/1/2025 | 8,22 | 8,23 | -0,60% | 8,10 | 8,28 | 8,18 | 8,16 | 8,24 | 1.671 | 255.133.800 |
| 22/1/2025 | 8,32 | 8,28 | -0,36% | 8,21 | 8,39 | 8,29 | 8,23 | 8,28 | 2.108 | 284.895.800 |
| 21/1/2025 | 8,20 | 8,31 | +1,34% | 8,15 | 8,31 | 8,24 | 8,31 | 8,32 | 1.370 | 220.557.400 |
| 20/1/2025 | 8,08 | 8,20 | -0,36% | 8,08 | 8,40 | 8,24 | 8,19 | 8,28 | 1.662 | 259.386.600 |
| 17/1/2025 | 8,42 | 8,23 | -2,02% | 8,06 | 8,44 | 8,22 | 8,20 | 8,23 | 2.460 | 454.171.600 |
| 16/1/2025 | 8,72 | 8,40 | -3,34% | 8,38 | 8,72 | 8,45 | 8,40 | 8,41 | 2.087 | 373.491.800 |
| 15/1/2025 | 8,52 | 8,69 | +2,00% | 8,52 | 8,76 | 8,67 | 8,66 | 8,69 | 1.553 | 211.658.800 |
| 14/1/2025 | 8,52 | 8,52 | 0,00% | 8,47 | 8,63 | 8,52 | 8,52 | 8,57 | 742 | 86.833.700 |
| 13/1/2025 | 8,62 | 8,52 | -1,39% | 8,49 | 8,65 | 8,57 | 8,52 | 8,59 | 1.913 | 233.739.200 |
| 10/1/2025 | 8,82 | 8,64 | -1,26% | 8,62 | 8,85 | 8,66 | 8,62 | 8,67 | 765 | 100.935.900 |
| 9/1/2025 | 8,72 | 8,75 | -0,34% | 8,71 | 8,86 | 8,78 | 8,75 | 8,84 | 654 | 80.369.600 |
| 8/1/2025 | 8,76 | 8,78 | +0,23% | 8,61 | 8,78 | 8,69 | 8,73 | 8,79 | 1.074 | 135.148.600 |
| 7/1/2025 | 8,77 | 8,76 | +1,15% | 8,68 | 8,88 | 8,79 | 8,71 | 8,77 | 1.365 | 158.632.000 |
| 6/1/2025 | 8,54 | 8,66 | +2,24% | 8,50 | 8,69 | 8,60 | 8,66 | 8,71 | 1.374 | 446.765.000 |
| 3/1/2025 | 8,63 | 8,47 | -1,51% | 8,44 | 8,63 | 8,49 | 8,47 | 8,50 | 1.420 | 239.965.300 |
| 2/1/2025 | 8,79 | 8,60 | -2,27% | 8,56 | 8,82 | 8,62 | 8,60 | 8,61 | 1.478 | 294.692.200 |
| 30/12/2024 | 8,66 | 8,80 | +1,15% | 8,66 | 8,81 | 8,72 | 8,74 | 8,80 | 1.063 | 252.195.000 |
| 27/12/2024 | 8,70 | 8,70 | +0,23% | 8,62 | 8,74 | 8,69 | 8,70 | 8,72 | 989 | 195.905.800 |
| 26/12/2024 | 8,70 | 8,68 | -1,14% | 8,62 | 8,75 | 8,68 | 8,67 | 8,68 | 1.361 | 215.718.200 |
| 23/12/2024 | 8,83 | 8,78 | -0,79% | 8,69 | 8,85 | 8,77 | 8,77 | 8,78 | 1.396 | 282.320.000 |
| 20/12/2024 | 8,74 | 8,85 | +1,26% | 8,67 | 8,98 | 8,82 | 8,85 | 8,96 | 2.260 | 450.241.000 |
| 19/12/2024 | 8,68 | 8,74 | +0,34% | 8,58 | 8,78 | 8,69 | 8,73 | 8,74 | 2.097 | 415.307.200 |
| 18/12/2024 | 8,99 | 8,71 | -3,11% | 8,64 | 8,99 | 8,76 | 8,71 | 8,72 | 1.746 | 345.678.800 |
| 17/12/2024 | 9,05 | 8,99 | -0,77% | 8,86 | 9,12 | 8,94 | 8,92 | 8,99 | 1.017 | 184.374.300 |
| 16/12/2024 | 9,21 | 9,06 | -1,63% | 8,98 | 9,21 | 9,05 | 8,99 | 9,06 | 2.228 | 341.845.700 |
| 13/12/2024 | 9,43 | 9,21 | -2,23% | 9,14 | 9,44 | 9,27 | 9,20 | 9,21 | 2.016 | 352.039.500 |
| 12/12/2024 | 9,74 | 9,42 | -3,29% | 9,42 | 9,74 | 9,52 | 9,41 | 9,42 | 1.817 | 340.540.600 |
| 11/12/2024 | 9,65 | 9,74 | +1,99% | 9,55 | 9,86 | 9,68 | 9,68 | 9,74 | 2.381 | 396.359.900 |
| 10/12/2024 | 9,35 | 9,55 | +2,80% | 9,35 | 9,57 | 9,48 | 9,54 | 9,55 | 2.171 | 431.883.900 |
| 9/12/2024 | 9,32 | 9,29 | -1,69% | 9,29 | 9,50 | 9,37 | 9,29 | 9,40 | 1.313 | 588.939.900 |