Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,39 | 10,79 | -5,85% | 10,60 | 11,39 | 10,75 | 10,67 | 10,79 | 3.658 | 1.487.938.800 |
| 2/6/2026 | 11,41 | 11,46 | +0,53% | 11,39 | 11,66 | 11,55 | 11,46 | 11,57 | 1.993 | 446.088.500 |
| 1/6/2026 | 11,90 | 11,40 | -4,20% | 11,40 | 11,91 | 11,51 | 11,40 | 11,43 | 3.221 | 940.102.600 |
| 29/5/2026 | 11,80 | 11,90 | +0,25% | 11,65 | 11,90 | 11,78 | 11,78 | 11,91 | 2.000 | 419.810.400 |
| 28/5/2026 | 11,75 | 11,87 | +1,28% | 11,68 | 12,04 | 11,88 | 11,85 | 11,87 | 2.943 | 710.285.300 |
| 27/5/2026 | 11,58 | 11,72 | +1,47% | 11,50 | 11,84 | 11,66 | 11,64 | 11,72 | 3.840 | 1.131.755.700 |
| 26/5/2026 | 11,98 | 11,55 | -2,86% | 11,54 | 11,98 | 11,64 | 11,54 | 11,63 | 3.321 | 938.916.700 |
| 25/5/2026 | 11,79 | 11,89 | +0,93% | 11,72 | 11,93 | 11,83 | 11,89 | 11,93 | 4.661 | 1.105.146.100 |
| 22/5/2026 | 11,98 | 11,78 | -2,40% | 11,70 | 12,07 | 11,81 | 11,76 | 11,78 | 3.931 | 1.111.783.400 |
| 21/5/2026 | 12,41 | 12,07 | -2,90% | 11,93 | 12,41 | 12,10 | 12,04 | 12,12 | 3.026 | 679.254.600 |
| 20/5/2026 | 12,12 | 12,43 | +4,37% | 11,94 | 12,50 | 12,34 | 12,40 | 12,45 | 1.748 | 471.779.200 |
| 19/5/2026 | 11,82 | 11,91 | -1,16% | 11,67 | 12,01 | 11,86 | 11,88 | 11,91 | 3.974 | 882.948.200 |
| 18/5/2026 | 12,04 | 12,05 | -0,17% | 11,92 | 12,24 | 12,07 | 12,05 | 12,06 | 4.619 | 1.422.683.500 |
| 15/5/2026 | 12,05 | 12,07 | -2,82% | 12,02 | 12,30 | 12,13 | 12,04 | 12,07 | 3.610 | 809.313.800 |
| 14/5/2026 | 12,02 | 12,42 | +2,90% | 12,02 | 12,49 | 12,33 | 12,33 | 12,42 | 4.420 | 1.170.198.800 |
| 13/5/2026 | 12,72 | 12,07 | -6,43% | 12,04 | 12,92 | 12,33 | 12,07 | 12,09 | 5.113 | 1.286.577.600 |
| 12/5/2026 | 13,04 | 12,90 | -1,15% | 12,82 | 13,11 | 12,91 | 12,89 | 12,90 | 2.638 | 740.503.000 |
| 11/5/2026 | 13,55 | 13,05 | -3,97% | 12,94 | 13,60 | 13,12 | 13,00 | 13,05 | 2.434 | 722.849.400 |
| 8/5/2026 | 13,69 | 13,59 | +1,57% | 13,41 | 13,69 | 13,58 | 13,52 | 13,59 | 2.616 | 639.964.700 |
| 7/5/2026 | 14,46 | 13,38 | -5,44% | 13,38 | 14,47 | 13,74 | 13,38 | 13,39 | 3.620 | 1.039.450.600 |
| 6/5/2026 | 14,11 | 14,15 | +0,28% | 13,89 | 14,36 | 14,12 | 14,15 | 14,16 | 3.709 | 1.171.775.700 |
| 5/5/2026 | 13,92 | 14,11 | +2,10% | 13,70 | 14,25 | 13,93 | 14,03 | 14,11 | 5.110 | 1.768.377.700 |
| 4/5/2026 | 13,52 | 13,82 | +1,84% | 13,36 | 13,82 | 13,58 | 13,70 | 13,84 | 4.261 | 1.597.339.000 |
| 30/4/2026 | 13,50 | 13,57 | +1,95% | 13,31 | 13,60 | 13,51 | 13,57 | 13,58 | 1.929 | 1.001.514.400 |
| 29/4/2026 | 13,20 | 13,31 | +0,45% | 13,06 | 13,52 | 13,32 | 13,20 | 13,31 | 4.678 | 1.391.423.800 |
| 28/4/2026 | 13,48 | 13,25 | -1,71% | 13,14 | 13,48 | 13,24 | 13,18 | 13,27 | 2.205 | 520.509.400 |
| 27/4/2026 | 13,60 | 13,48 | -1,89% | 13,43 | 13,82 | 13,52 | 13,48 | 13,50 | 2.218 | 628.442.600 |
| 24/4/2026 | 13,70 | 13,74 | +0,44% | 13,60 | 13,85 | 13,72 | 13,74 | 13,80 | 1.667 | 491.323.800 |
| 23/4/2026 | 14,03 | 13,68 | -2,29% | 13,55 | 14,09 | 13,76 | 13,68 | 13,78 | 3.298 | 968.985.900 |
| 22/4/2026 | 14,59 | 14,00 | -4,04% | 13,79 | 14,59 | 14,02 | 14,00 | 14,01 | 4.303 | 1.356.064.200 |
| 20/4/2026 | 14,76 | 14,59 | +0,27% | 14,48 | 14,76 | 14,59 | 14,59 | 14,69 | 1.561 | 423.734.700 |
| 17/4/2026 | 14,63 | 14,55 | -0,41% | 14,50 | 15,00 | 14,70 | 14,55 | 14,62 | 1.738 | 560.147.300 |
| 16/4/2026 | 14,87 | 14,61 | -1,75% | 14,58 | 15,07 | 14,82 | 14,61 | 14,65 | 3.138 | 1.661.104.300 |
| 15/4/2026 | 14,98 | 14,87 | -0,73% | 14,64 | 15,04 | 14,82 | 14,75 | 14,88 | 1.646 | 667.559.100 |
| 14/4/2026 | 14,90 | 14,98 | +0,88% | 14,89 | 15,21 | 15,07 | 14,95 | 15,01 | 2.437 | 811.393.600 |
| 13/4/2026 | 14,91 | 14,85 | -0,47% | 14,59 | 15,03 | 14,85 | 14,85 | 14,94 | 3.172 | 1.178.111.200 |
| 10/4/2026 | 15,18 | 14,92 | -1,52% | 14,92 | 15,58 | 15,08 | 14,91 | 15,01 | 2.474 | 1.034.164.900 |
| 9/4/2026 | 14,31 | 15,15 | +4,77% | 14,31 | 15,23 | 14,99 | 15,15 | 15,22 | 3.970 | 1.954.324.300 |
| 8/4/2026 | 14,47 | 14,46 | +2,77% | 14,42 | 14,88 | 14,54 | 14,39 | 14,48 | 2.737 | 844.066.400 |
| 7/4/2026 | 14,22 | 14,07 | -2,22% | 13,90 | 14,31 | 14,07 | 14,07 | 14,14 | 2.414 | 859.149.500 |
| 6/4/2026 | 14,74 | 14,39 | -1,10% | 14,36 | 14,74 | 14,42 | 14,34 | 14,40 | 2.555 | 944.390.200 |
| 2/4/2026 | 14,28 | 14,55 | +0,55% | 14,04 | 14,71 | 14,45 | 14,54 | 14,56 | 3.252 | 1.153.228.200 |
| 1/4/2026 | 14,31 | 14,47 | +0,49% | 14,31 | 14,75 | 14,45 | 14,40 | 14,48 | 4.324 | 1.821.646.700 |
| 31/3/2026 | 14,27 | 14,40 | +2,42% | 13,78 | 14,41 | 14,14 | 14,31 | 14,40 | 6.818 | 2.589.741.400 |
| 30/3/2026 | 14,45 | 14,06 | -1,47% | 13,90 | 14,45 | 14,07 | 14,00 | 14,07 | 2.994 | 1.098.377.700 |
| 27/3/2026 | 14,22 | 14,27 | -1,65% | 13,99 | 14,34 | 14,17 | 14,03 | 14,27 | 4.417 | 1.478.952.600 |
| 26/3/2026 | 14,68 | 14,51 | -1,63% | 14,34 | 14,69 | 14,50 | 14,51 | 14,52 | 2.912 | 1.189.666.900 |
| 25/3/2026 | 14,73 | 14,75 | +2,43% | 14,49 | 14,98 | 14,79 | 14,75 | 14,80 | 3.191 | 871.670.700 |
| 24/3/2026 | 14,47 | 14,40 | -0,62% | 13,93 | 14,47 | 14,23 | 14,40 | 14,41 | 4.075 | 1.206.772.500 |
| 23/3/2026 | 13,95 | 14,49 | +4,55% | 13,82 | 14,64 | 14,36 | 14,49 | 14,54 | 3.702 | 1.138.724.000 |
| 20/3/2026 | 14,12 | 13,86 | -2,60% | 13,60 | 14,60 | 14,05 | 13,72 | 13,86 | 4.013 | 4.458.295.700 |
| 19/3/2026 | 14,16 | 14,23 | -0,49% | 13,79 | 14,28 | 14,02 | 14,18 | 14,24 | 3.762 | 1.073.195.300 |
| 18/3/2026 | 14,30 | 14,30 | -1,38% | 14,22 | 14,59 | 14,30 | 14,24 | 14,30 | 2.732 | 949.719.900 |
| 17/3/2026 | 14,54 | 14,50 | -1,29% | 14,40 | 14,78 | 14,52 | 14,50 | 14,57 | 2.424 | 740.321.000 |
| 16/3/2026 | 14,68 | 14,69 | +0,96% | 14,56 | 14,99 | 14,69 | 14,68 | 14,69 | 2.694 | 735.645.700 |
| 13/3/2026 | 14,97 | 14,55 | -0,82% | 14,47 | 15,07 | 14,65 | 14,46 | 14,55 | 2.533 | 819.399.500 |
| 12/3/2026 | 15,28 | 14,67 | -3,99% | 14,41 | 15,28 | 14,64 | 14,67 | 14,70 | 4.080 | 1.914.111.000 |
| 11/3/2026 | 15,29 | 15,28 | -0,07% | 14,95 | 15,42 | 15,21 | 15,16 | 15,28 | 2.558 | 817.389.700 |
| 10/3/2026 | 14,82 | 15,29 | +2,34% | 14,78 | 15,48 | 15,21 | 15,20 | 15,31 | 4.323 | 1.232.692.900 |
| 9/3/2026 | 14,79 | 14,94 | -0,13% | 14,44 | 14,98 | 14,68 | 14,94 | 14,96 | 4.113 | 1.225.080.000 |
| 6/3/2026 | 15,14 | 14,96 | -1,19% | 14,73 | 15,14 | 14,91 | 14,81 | 14,96 | 2.764 | 1.005.602.500 |
| 5/3/2026 | 15,62 | 15,14 | -3,44% | 15,01 | 15,74 | 15,23 | 15,12 | 15,14 | 4.726 | 1.393.924.500 |
| 4/3/2026 | 15,29 | 15,68 | +3,16% | 15,22 | 15,90 | 15,67 | 15,68 | 15,76 | 3.885 | 1.546.890.900 |
| 3/3/2026 | 15,85 | 15,20 | -5,35% | 14,81 | 15,85 | 15,13 | 14,99 | 15,20 | 8.025 | 2.813.136.700 |
| 2/3/2026 | 16,10 | 16,06 | -0,86% | 15,54 | 16,14 | 15,83 | 15,98 | 16,08 | 5.137 | 1.904.964.100 |
| 27/2/2026 | 16,34 | 16,20 | -0,86% | 15,82 | 16,34 | 16,15 | 16,20 | 16,21 | 5.893 | 1.970.475.200 |
| 26/2/2026 | 15,78 | 16,34 | +3,48% | 15,77 | 16,57 | 16,24 | 16,34 | 16,45 | 7.191 | 3.108.166.100 |
| 25/2/2026 | 15,96 | 15,79 | -1,25% | 15,65 | 16,11 | 15,87 | 15,79 | 15,81 | 5.229 | 1.953.788.100 |
| 24/2/2026 | 15,70 | 15,99 | +2,04% | 15,46 | 15,99 | 15,70 | 15,79 | 15,99 | 4.714 | 1.996.452.600 |
| 23/2/2026 | 16,13 | 15,67 | -3,09% | 15,28 | 16,26 | 15,71 | 15,47 | 15,69 | 4.027 | 1.848.114.800 |
| 20/2/2026 | 15,55 | 16,17 | +1,63% | 15,51 | 16,17 | 15,58 | 16,05 | 16,17 | 4.555 | 15.276.023.600 |
| 19/2/2026 | 15,83 | 15,91 | +0,51% | 15,78 | 16,24 | 16,00 | 15,86 | 15,92 | 5.597 | 1.651.228.700 |
| 18/2/2026 | 15,58 | 15,83 | +1,47% | 15,43 | 15,87 | 15,67 | 15,83 | 15,90 | 3.263 | 957.446.300 |
| 13/2/2026 | 15,13 | 15,60 | +2,30% | 14,91 | 15,75 | 15,46 | 15,49 | 15,60 | 3.253 | 1.335.117.000 |
| 11/2/2026 | 14,89 | 15,25 | +1,53% | 14,83 | 15,66 | 15,34 | 15,17 | 15,25 | 4.155 | 1.712.451.400 |
| 10/2/2026 | 14,89 | 15,02 | +2,11% | 14,82 | 15,41 | 15,13 | 15,02 | 15,09 | 7.544 | 2.480.184.300 |
| 9/2/2026 | 14,53 | 14,71 | +1,24% | 14,44 | 14,84 | 14,66 | 14,61 | 14,71 | 4.368 | 1.539.583.600 |
| 6/2/2026 | 13,96 | 14,53 | +2,98% | 13,95 | 14,58 | 14,30 | 14,53 | 14,55 | 3.237 | 993.976.800 |
| 5/2/2026 | 13,76 | 14,11 | +1,58% | 13,75 | 14,33 | 14,14 | 14,10 | 14,13 | 2.404 | 844.290.300 |
| 4/2/2026 | 14,10 | 13,89 | -1,49% | 13,63 | 14,17 | 13,84 | 13,89 | 13,99 | 5.989 | 1.413.001.700 |
| 3/2/2026 | 13,66 | 14,10 | +3,83% | 13,60 | 14,18 | 13,97 | 14,10 | 14,12 | 5.241 | 1.765.515.200 |
| 2/2/2026 | 13,23 | 13,58 | +2,65% | 13,15 | 13,66 | 13,45 | 13,58 | 13,61 | 11.686 | 3.262.319.100 |
| 30/1/2026 | 13,19 | 13,23 | -0,30% | 13,09 | 13,34 | 13,22 | 13,23 | 13,27 | 3.005 | 722.819.100 |
| 29/1/2026 | 13,53 | 13,27 | -2,93% | 13,13 | 13,69 | 13,36 | 13,23 | 13,27 | 7.660 | 1.737.822.700 |
| 28/1/2026 | 13,05 | 13,67 | +4,75% | 13,05 | 13,78 | 13,50 | 13,57 | 13,68 | 5.479 | 2.103.253.500 |
| 27/1/2026 | 12,92 | 13,05 | +1,16% | 12,91 | 13,15 | 13,06 | 13,05 | 13,06 | 2.083 | 528.390.800 |
| 26/1/2026 | 12,75 | 12,90 | +0,31% | 12,61 | 12,93 | 12,79 | 12,90 | 12,91 | 2.025 | 400.645.500 |
| 23/1/2026 | 12,48 | 12,86 | +2,06% | 12,47 | 12,86 | 12,67 | 12,71 | 12,87 | 3.115 | 842.511.000 |
| 22/1/2026 | 12,72 | 12,60 | -0,71% | 12,59 | 12,98 | 12,77 | 12,60 | 12,69 | 5.282 | 1.335.802.700 |
| 21/1/2026 | 12,48 | 12,69 | +1,52% | 12,43 | 12,79 | 12,68 | 12,64 | 12,70 | 3.081 | 697.862.400 |
| 20/1/2026 | 12,55 | 12,50 | -0,64% | 12,36 | 12,58 | 12,47 | 12,45 | 12,51 | 2.460 | 486.265.600 |
| 19/1/2026 | 12,39 | 12,58 | +1,53% | 12,29 | 12,70 | 12,57 | 12,56 | 12,61 | 2.638 | 492.914.800 |
| 16/1/2026 | 12,50 | 12,39 | -2,21% | 12,16 | 12,56 | 12,33 | 12,38 | 12,42 | 2.625 | 1.026.369.200 |
| 15/1/2026 | 12,60 | 12,67 | +0,72% | 12,20 | 12,79 | 12,56 | 12,67 | 12,68 | 4.130 | 1.280.959.300 |
| 14/1/2026 | 11,87 | 12,58 | +5,98% | 11,87 | 12,72 | 12,36 | 12,57 | 12,68 | 3.971 | 1.693.973.900 |
| 13/1/2026 | 12,10 | 11,87 | -1,82% | 11,71 | 12,10 | 11,87 | 11,87 | 11,94 | 3.082 | 840.104.200 |
| 12/1/2026 | 11,98 | 12,09 | -0,82% | 11,93 | 12,15 | 12,05 | 12,04 | 12,09 | 3.221 | 774.648.200 |
| 9/1/2026 | 12,10 | 12,19 | -0,08% | 11,94 | 12,26 | 12,11 | 12,15 | 12,19 | 2.373 | 564.971.200 |
| 8/1/2026 | 12,17 | 12,20 | +0,58% | 12,01 | 12,28 | 12,18 | 12,07 | 12,20 | 1.847 | 494.492.100 |
| 7/1/2026 | 12,30 | 12,13 | -1,38% | 11,84 | 12,30 | 12,02 | 12,05 | 12,14 | 2.450 | 703.413.700 |
| 6/1/2026 | 12,11 | 12,30 | +1,23% | 12,11 | 12,30 | 12,23 | 12,23 | 12,30 | 2.450 | 661.443.300 |
| 5/1/2026 | 12,01 | 12,15 | +0,33% | 12,01 | 12,28 | 12,15 | 12,09 | 12,16 | 1.932 | 832.647.400 |
| 2/1/2026 | 11,82 | 12,11 | +1,00% | 11,82 | 12,25 | 12,04 | 12,09 | 12,11 | 3.123 | 1.094.438.100 |
| 30/12/2025 | 11,87 | 11,99 | +1,01% | 11,84 | 12,00 | 11,94 | 11,90 | 12,00 | 1.808 | 600.125.400 |
| 29/12/2025 | 11,62 | 11,87 | +1,28% | 11,44 | 11,90 | 11,76 | 11,78 | 11,87 | 2.666 | 776.603.200 |
| 26/12/2025 | 11,66 | 11,72 | -0,09% | 11,48 | 11,74 | 11,65 | 11,63 | 11,73 | 2.583 | 653.710.900 |
| 23/12/2025 | 11,28 | 11,73 | +4,08% | 11,23 | 11,74 | 11,59 | 11,73 | 11,74 | 2.930 | 701.128.400 |
| 22/12/2025 | 11,47 | 11,27 | -1,74% | 11,21 | 11,47 | 11,28 | 11,27 | 11,28 | 3.294 | 628.144.800 |
| 19/12/2025 | 11,54 | 11,47 | +0,88% | 11,25 | 11,65 | 11,44 | 11,43 | 11,47 | 3.648 | 851.180.800 |
| 18/12/2025 | 10,62 | 11,37 | +7,06% | 10,60 | 11,60 | 11,40 | 11,37 | 11,38 | 8.925 | 2.412.557.200 |
| 17/12/2025 | 10,15 | 10,62 | +3,31% | 9,95 | 10,65 | 10,39 | 10,62 | 10,63 | 4.167 | 1.099.079.900 |
| 16/12/2025 | 10,43 | 10,28 | -1,34% | 10,14 | 10,57 | 10,33 | 10,26 | 10,28 | 3.038 | 1.071.889.500 |
| 15/12/2025 | 10,65 | 10,42 | +0,77% | 10,33 | 10,65 | 10,46 | 10,42 | 10,44 | 2.187 | 506.193.700 |
| 12/12/2025 | 10,43 | 10,34 | -0,19% | 10,25 | 10,58 | 10,35 | 10,25 | 10,34 | 1.525 | 299.688.800 |
| 11/12/2025 | 10,06 | 10,36 | +2,88% | 10,02 | 10,48 | 10,29 | 10,36 | 10,43 | 1.795 | 418.596.000 |
| 10/12/2025 | 10,04 | 10,07 | +0,40% | 9,92 | 10,14 | 10,02 | 10,02 | 10,09 | 2.079 | 385.136.800 |
| 9/12/2025 | 10,24 | 10,03 | -1,18% | 9,80 | 10,24 | 9,98 | 9,93 | 10,04 | 2.888 | 604.506.400 |
| 8/12/2025 | 10,09 | 10,15 | +1,00% | 10,05 | 10,34 | 10,17 | 10,14 | 10,15 | 1.890 | 392.190.200 |
| 5/12/2025 | 10,82 | 10,05 | -8,14% | 9,85 | 10,97 | 10,26 | 10,04 | 10,05 | 5.463 | 1.435.959.300 |
| 4/12/2025 | 10,76 | 10,94 | +2,34% | 10,48 | 11,26 | 10,82 | 10,89 | 10,94 | 4.859 | 1.266.621.200 |