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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/12/2024 | 9,50 | 9,45 | -0,63% | 9,29 | 9,53 | 9,41 | 9,45 | 9,46 | 1.056 | 248.292.800 |
| 5/12/2024 | 9,35 | 9,51 | +1,82% | 9,35 | 9,64 | 9,51 | 9,51 | 9,59 | 1.549 | 280.725.500 |
| 4/12/2024 | 9,30 | 9,34 | -0,11% | 8,80 | 9,55 | 9,19 | 9,34 | 9,35 | 2.679 | 1.207.869.900 |
| 3/12/2024 | 9,42 | 9,35 | -0,53% | 9,26 | 9,42 | 9,33 | 9,35 | 9,39 | 1.348 | 236.073.000 |
| 2/12/2024 | 9,65 | 9,40 | -0,63% | 9,35 | 9,65 | 9,41 | 9,35 | 9,40 | 1.414 | 213.049.400 |
| 29/11/2024 | 9,20 | 9,46 | +1,94% | 9,05 | 9,46 | 9,28 | 9,41 | 9,46 | 2.545 | 453.151.300 |
| 28/11/2024 | 9,58 | 9,28 | -3,13% | 9,13 | 9,58 | 9,35 | 9,24 | 9,28 | 3.071 | 663.233.800 |
| 27/11/2024 | 9,64 | 9,58 | -1,24% | 9,51 | 9,81 | 9,60 | 9,52 | 9,58 | 1.908 | 440.402.300 |
| 26/11/2024 | 9,63 | 9,70 | +0,73% | 9,62 | 9,90 | 9,78 | 9,70 | 9,71 | 1.892 | 357.645.200 |
| 25/11/2024 | 9,58 | 9,63 | +0,52% | 9,54 | 9,73 | 9,65 | 9,63 | 9,71 | 1.387 | 246.884.300 |
| 22/11/2024 | 9,56 | 9,58 | +0,31% | 9,50 | 9,67 | 9,57 | 9,57 | 9,61 | 1.443 | 672.420.000 |
| 21/11/2024 | 9,76 | 9,55 | -1,55% | 9,55 | 9,76 | 9,61 | 9,55 | 9,67 | 1.460 | 257.895.300 |
| 19/11/2024 | 9,71 | 9,70 | 0,00% | 9,64 | 9,75 | 9,68 | 9,65 | 9,70 | 1.235 | 184.273.400 |
| 18/11/2024 | 9,69 | 9,70 | -0,51% | 9,63 | 9,84 | 9,72 | 9,69 | 9,74 | 1.576 | 208.303.000 |
| 14/11/2024 | 9,77 | 9,75 | -1,02% | 9,67 | 9,91 | 9,81 | 9,74 | 9,75 | 838 | 152.763.600 |
| 13/11/2024 | 9,85 | 9,85 | -0,30% | 9,80 | 9,98 | 9,87 | 9,84 | 9,89 | 1.499 | 256.708.400 |
| 12/11/2024 | 10,04 | 9,88 | -0,90% | 9,86 | 10,05 | 9,90 | 9,86 | 9,92 | 1.026 | 516.205.500 |
| 11/11/2024 | 9,95 | 9,97 | +0,50% | 9,83 | 10,00 | 9,91 | 9,88 | 9,97 | 1.128 | 216.625.500 |
| 8/11/2024 | 10,04 | 9,92 | -1,00% | 9,78 | 10,04 | 9,87 | 9,85 | 9,93 | 1.381 | 331.414.800 |
| 7/11/2024 | 10,10 | 10,02 | -1,67% | 9,99 | 10,33 | 10,11 | 10,02 | 10,04 | 1.536 | 331.567.200 |
| 6/11/2024 | 10,14 | 10,19 | +0,30% | 9,98 | 10,28 | 10,10 | 10,15 | 10,20 | 1.259 | 486.087.500 |
| 5/11/2024 | 10,17 | 10,16 | -0,10% | 10,07 | 10,20 | 10,13 | 10,15 | 10,18 | 1.142 | 236.617.000 |
| 4/11/2024 | 9,86 | 10,17 | +2,83% | 9,86 | 10,20 | 10,10 | 10,11 | 10,17 | 1.803 | 290.631.200 |
| 1/11/2024 | 10,11 | 9,89 | -2,37% | 9,84 | 10,13 | 9,91 | 9,88 | 9,91 | 1.326 | 771.490.800 |
| 31/10/2024 | 10,14 | 10,13 | -1,07% | 10,10 | 10,25 | 10,14 | 10,13 | 10,16 | 1.402 | 261.190.400 |
| 30/10/2024 | 10,07 | 10,24 | +1,39% | 10,04 | 10,39 | 10,24 | 10,19 | 10,26 | 1.876 | 400.869.300 |
| 29/10/2024 | 10,02 | 10,10 | +0,30% | 9,96 | 10,15 | 10,05 | 10,10 | 10,12 | 1.734 | 282.575.900 |
| 28/10/2024 | 10,03 | 10,07 | +0,20% | 10,01 | 10,12 | 10,06 | 10,04 | 10,07 | 1.574 | 290.189.200 |
| 25/10/2024 | 10,01 | 10,05 | +0,20% | 9,90 | 10,15 | 10,01 | 10,00 | 10,07 | 1.372 | 272.283.000 |
| 24/10/2024 | 10,00 | 10,03 | +0,30% | 9,79 | 10,03 | 9,89 | 10,03 | 10,04 | 1.518 | 327.328.600 |
| 23/10/2024 | 9,85 | 10,00 | +1,21% | 9,74 | 10,00 | 9,84 | 9,92 | 10,00 | 1.364 | 264.994.300 |
| 22/10/2024 | 9,81 | 9,88 | -0,40% | 9,79 | 9,97 | 9,86 | 9,86 | 9,88 | 1.304 | 239.602.300 |
| 21/10/2024 | 10,00 | 9,92 | -1,39% | 9,84 | 10,06 | 9,93 | 9,90 | 9,92 | 2.260 | 480.467.000 |