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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PNVL3F - DIMED - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,65 | 8,48 | -0,82% | 8,47 | 8,65 | 8,52 | 8,48 | 8,56 | 166 | 1.573.566 |
| 4/6/2025 | 8,58 | 8,55 | +0,12% | 8,55 | 8,69 | 8,60 | 8,55 | 8,64 | 145 | 1.374.075 |
| 3/6/2025 | 8,57 | 8,54 | -1,27% | 8,53 | 8,66 | 8,58 | 8,54 | 8,60 | 230 | 2.065.463 |
| 2/6/2025 | 8,82 | 8,65 | -1,26% | 8,54 | 8,82 | 8,63 | 8,60 | 8,65 | 376 | 3.806.779 |
| 30/5/2025 | 8,85 | 8,76 | -0,23% | 8,64 | 8,85 | 8,70 | 8,69 | 8,76 | 218 | 3.275.820 |
| 29/5/2025 | 8,78 | 8,78 | -0,11% | 8,62 | 8,80 | 8,71 | 8,65 | 8,78 | 121 | 1.593.465 |
| 28/5/2025 | 8,88 | 8,79 | -1,01% | 8,69 | 8,89 | 8,78 | 8,70 | 8,79 | 180 | 3.049.374 |
| 27/5/2025 | 8,70 | 8,88 | +2,30% | 8,70 | 8,88 | 8,78 | 8,82 | 8,88 | 112 | 1.720.949 |
| 26/5/2025 | 8,60 | 8,68 | +0,46% | 8,60 | 8,79 | 8,71 | 8,68 | 8,81 | 116 | 2.078.492 |
| 23/5/2025 | 8,70 | 8,64 | +0,47% | 8,50 | 8,83 | 8,64 | 8,64 | 8,74 | 190 | 2.289.982 |
| 22/5/2025 | 8,63 | 8,60 | -0,81% | 8,56 | 8,78 | 8,71 | 8,60 | 8,71 | 141 | 2.002.610 |
| 21/5/2025 | 8,99 | 8,67 | -1,48% | 8,64 | 8,99 | 8,73 | 8,67 | 8,79 | 256 | 2.923.904 |
| 20/5/2025 | 8,85 | 8,80 | -1,35% | 8,74 | 8,90 | 8,82 | 8,80 | 8,88 | 118 | 1.952.418 |
| 19/5/2025 | 9,01 | 8,92 | -2,19% | 8,80 | 9,07 | 8,94 | 8,81 | 8,92 | 217 | 2.381.270 |
| 16/5/2025 | 9,01 | 9,12 | +1,90% | 8,90 | 9,13 | 8,99 | 9,05 | 9,12 | 213 | 3.211.637 |
| 15/5/2025 | 9,25 | 8,95 | -1,86% | 8,95 | 9,40 | 9,10 | 8,95 | 9,08 | 280 | 2.396.269 |
| 14/5/2025 | 9,32 | 9,12 | -2,98% | 9,10 | 9,40 | 9,23 | 9,12 | 9,24 | 178 | 1.779.521 |
| 13/5/2025 | 9,11 | 9,40 | +4,33% | 9,11 | 9,40 | 9,24 | 9,22 | 9,40 | 125 | 1.769.173 |
| 12/5/2025 | 9,32 | 9,01 | -0,88% | 9,00 | 9,32 | 9,06 | 9,01 | 9,10 | 130 | 2.106.743 |
| 9/5/2025 | 9,02 | 9,09 | -0,22% | 8,96 | 9,20 | 9,08 | 9,09 | 9,19 | 186 | 2.247.291 |
| 8/5/2025 | 9,02 | 9,11 | +0,33% | 9,00 | 9,44 | 9,22 | 9,11 | 9,24 | 123 | 2.148.387 |
| 7/5/2025 | 9,08 | 9,08 | +0,33% | 8,92 | 9,11 | 9,01 | 9,01 | 9,08 | 128 | 2.193.550 |
| 6/5/2025 | 9,11 | 9,05 | +0,56% | 9,01 | 9,18 | 9,10 | 9,05 | 9,15 | 121 | 1.718.351 |
| 5/5/2025 | 9,19 | 9,00 | -0,99% | 8,83 | 9,21 | 8,97 | 8,98 | 9,06 | 190 | 2.796.898 |
| 2/5/2025 | 9,35 | 9,09 | -1,73% | 9,09 | 9,45 | 9,26 | 9,09 | 9,45 | 305 | 3.728.039 |
| 29/4/2025 | 9,20 | 9,25 | +1,76% | 9,11 | 9,39 | 9,25 | 9,11 | 9,25 | 169 | 3.023.578 |
| 28/4/2025 | 9,10 | 9,09 | +0,44% | 8,96 | 9,29 | 9,13 | 9,09 | 9,18 | 131 | 2.000.682 |
| 25/4/2025 | 8,75 | 9,05 | +1,57% | 8,75 | 9,07 | 9,00 | 8,97 | 9,05 | 134 | 2.128.823 |
| 24/4/2025 | 8,83 | 8,91 | +2,41% | 8,67 | 9,20 | 8,86 | 8,91 | 8,97 | 138 | 2.205.147 |
| 23/4/2025 | 8,90 | 8,70 | -1,69% | 8,70 | 8,96 | 8,81 | 8,70 | 8,79 | 123 | 1.611.983 |
| 22/4/2025 | 8,95 | 8,85 | -0,11% | 8,74 | 8,96 | 8,86 | 8,71 | 8,85 | 188 | 2.344.946 |
| 17/4/2025 | 8,79 | 8,86 | +1,84% | 8,65 | 8,96 | 8,81 | 8,87 | 8,97 | 143 | 1.645.044 |
| 16/4/2025 | 8,93 | 8,70 | -1,92% | 8,63 | 8,93 | 8,76 | 8,70 | 8,80 | 258 | 2.434.126 |
| 15/4/2025 | 8,86 | 8,87 | +0,80% | 8,72 | 8,88 | 8,81 | 8,71 | 8,87 | 117 | 1.209.953 |
| 14/4/2025 | 8,81 | 8,80 | +1,38% | 8,64 | 8,96 | 8,84 | 8,80 | 8,93 | 124 | 1.860.421 |
| 11/4/2025 | 8,69 | 8,68 | +0,93% | 8,51 | 8,76 | 8,65 | 8,68 | 8,73 | 97 | 1.872.204 |
| 10/4/2025 | 8,61 | 8,60 | -2,16% | 8,57 | 8,90 | 8,71 | 8,59 | 8,70 | 114 | 1.422.818 |
| 9/4/2025 | 8,72 | 8,79 | +1,85% | 8,41 | 8,93 | 8,67 | 8,79 | 8,93 | 131 | 2.783.686 |
| 8/4/2025 | 8,55 | 8,63 | +1,77% | 8,51 | 8,77 | 8,65 | 8,63 | 8,69 | 98 | 1.717.286 |
| 7/4/2025 | 8,91 | 8,48 | -4,83% | 8,48 | 8,91 | 8,62 | 8,48 | 8,55 | 223 | 2.925.090 |
| 4/4/2025 | 9,20 | 8,91 | -3,15% | 8,76 | 9,20 | 8,88 | 8,76 | 8,91 | 162 | 2.351.681 |
| 3/4/2025 | 8,92 | 9,20 | +1,66% | 8,92 | 9,32 | 9,12 | 9,07 | 9,20 | 126 | 2.466.072 |
| 2/4/2025 | 8,73 | 9,05 | +2,72% | 8,72 | 9,05 | 8,86 | 8,97 | 9,06 | 131 | 1.774.569 |
| 1/4/2025 | 8,51 | 8,81 | +1,85% | 8,51 | 8,81 | 8,64 | 8,74 | 8,81 | 146 | 2.261.253 |
| 31/3/2025 | 9,01 | 8,65 | -3,46% | 8,56 | 9,01 | 8,68 | 8,58 | 8,65 | 205 | 2.980.680 |
| 28/3/2025 | 8,81 | 8,96 | +1,01% | 8,74 | 9,03 | 8,88 | 8,81 | 8,96 | 148 | 2.578.191 |
| 27/3/2025 | 8,70 | 8,87 | +1,37% | 8,54 | 8,87 | 8,72 | 8,71 | 8,87 | 114 | 1.889.790 |
| 26/3/2025 | 8,80 | 8,75 | +1,51% | 8,60 | 8,81 | 8,70 | 8,61 | 8,75 | 150 | 1.615.101 |
| 25/3/2025 | 8,66 | 8,62 | +0,70% | 8,58 | 8,77 | 8,65 | 8,62 | 8,73 | 106 | 1.281.872 |
| 24/3/2025 | 8,70 | 8,56 | -2,73% | 8,55 | 8,82 | 8,65 | 8,56 | 8,60 | 204 | 2.223.760 |
| 21/3/2025 | 8,69 | 8,80 | +1,15% | 8,66 | 8,83 | 8,74 | 8,72 | 8,80 | 118 | 2.172.732 |
| 20/3/2025 | 8,78 | 8,70 | -0,91% | 8,67 | 8,85 | 8,74 | 8,70 | 8,82 | 123 | 2.203.868 |
| 19/3/2025 | 8,91 | 8,78 | -0,11% | 8,76 | 8,95 | 8,85 | 8,78 | 8,90 | 205 | 2.003.239 |
| 18/3/2025 | 8,61 | 8,79 | +2,09% | 8,61 | 8,87 | 8,74 | 8,79 | 8,86 | 166 | 2.251.093 |
| 17/3/2025 | 8,57 | 8,61 | +0,47% | 8,50 | 8,73 | 8,62 | 8,61 | 8,73 | 235 | 2.256.270 |
| 14/3/2025 | 8,45 | 8,57 | +1,66% | 8,45 | 8,63 | 8,54 | 8,52 | 8,57 | 126 | 1.669.188 |
| 13/3/2025 | 8,24 | 8,43 | +3,44% | 8,20 | 8,50 | 8,36 | 8,43 | 8,49 | 148 | 2.514.084 |
| 12/3/2025 | 8,24 | 8,15 | -0,85% | 8,12 | 8,25 | 8,18 | 8,15 | 8,26 | 109 | 1.959.558 |
| 11/3/2025 | 8,13 | 8,22 | +1,11% | 8,01 | 8,25 | 8,08 | 8,12 | 8,23 | 187 | 1.346.156 |
| 10/3/2025 | 8,24 | 8,13 | -1,81% | 8,12 | 8,29 | 8,20 | 8,13 | 8,25 | 140 | 1.911.398 |
| 7/3/2025 | 8,17 | 8,28 | +1,72% | 8,00 | 8,30 | 8,14 | 8,18 | 8,28 | 168 | 2.533.338 |