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.
PNVL3F - DIMED - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 12,86 | 12,90 | +0,70% | 12,66 | 13,20 | 12,93 | 12,90 | 13,20 | 148 | 4.159.680 |
| 3/9/2026 | 12,87 | 12,81 | -1,76% | 12,75 | 13,09 | 12,93 | 12,81 | 12,95 | 202 | 4.082.607 |
| 2/9/2026 | 12,23 | 13,04 | +7,77% | 12,01 | 13,04 | 12,75 | 12,94 | 13,04 | 324 | 8.429.034 |
| 1/9/2026 | 12,27 | 12,10 | -0,49% | 11,85 | 12,40 | 12,21 | 12,10 | 12,25 | 302 | 5.929.778 |
| 31/8/2026 | 11,88 | 12,16 | +1,08% | 11,84 | 12,17 | 12,02 | 11,94 | 12,16 | 162 | 2.729.431 |
| 28/8/2026 | 12,28 | 12,03 | +0,67% | 11,75 | 12,28 | 11,93 | 11,90 | 12,03 | 108 | 2.529.838 |
| 27/8/2026 | 11,91 | 11,95 | -2,45% | 11,91 | 12,24 | 12,05 | 11,95 | 12,07 | 93 | 2.718.691 |
| 26/8/2026 | 11,93 | 12,25 | +1,58% | 11,93 | 12,35 | 12,14 | 12,12 | 12,25 | 152 | 3.159.082 |
| 25/8/2026 | 11,64 | 12,06 | +4,51% | 11,49 | 12,24 | 12,02 | 12,06 | 12,28 | 386 | 7.258.052 |
| 24/8/2026 | 11,59 | 11,54 | +0,61% | 11,36 | 11,80 | 11,58 | 11,54 | 11,66 | 197 | 3.966.736 |
| 21/8/2026 | 11,09 | 11,47 | +4,56% | 11,09 | 11,70 | 11,55 | 11,47 | 11,68 | 423 | 8.826.302 |
| 20/8/2026 | 11,30 | 10,97 | -1,17% | 10,97 | 11,32 | 11,12 | 10,97 | 11,18 | 116 | 2.148.840 |
| 19/8/2026 | 11,36 | 11,10 | -0,89% | 11,09 | 11,43 | 11,21 | 11,10 | 11,38 | 239 | 2.111.324 |
| 18/8/2026 | 11,09 | 11,20 | -0,36% | 11,06 | 11,33 | 11,14 | 11,08 | 11,20 | 110 | 2.812.948 |
| 17/8/2026 | 11,41 | 11,24 | -0,71% | 11,02 | 11,41 | 11,15 | 11,22 | 11,24 | 143 | 3.016.786 |
| 14/8/2026 | 11,31 | 11,32 | -1,57% | 10,92 | 11,40 | 11,13 | 11,23 | 11,32 | 129 | 2.914.535 |
| 13/8/2026 | 11,97 | 11,50 | +1,32% | 11,25 | 11,97 | 11,40 | 11,50 | 11,51 | 84 | 1.987.530 |
| 12/8/2026 | 11,46 | 11,35 | -1,22% | 11,32 | 12,14 | 11,43 | 11,35 | 11,45 | 183 | 3.158.919 |
| 11/8/2026 | 11,98 | 11,49 | -2,71% | 11,35 | 12,20 | 11,50 | 11,34 | 11,49 | 256 | 3.575.392 |
| 10/8/2026 | 12,10 | 11,81 | -5,90% | 11,81 | 12,17 | 11,95 | 11,81 | 11,83 | 139 | 3.456.489 |
| 7/8/2026 | 12,16 | 12,55 | +3,98% | 11,97 | 12,89 | 12,22 | 11,97 | 12,55 | 161 | 3.846.879 |
| 6/8/2026 | 12,49 | 12,07 | -2,03% | 12,07 | 12,49 | 12,22 | 12,07 | 12,26 | 192 | 3.463.241 |
| 5/8/2026 | 12,54 | 12,32 | -0,81% | 12,32 | 12,72 | 12,50 | 12,32 | 12,46 | 192 | 2.409.533 |
| 4/8/2026 | 11,91 | 12,42 | +5,25% | 11,91 | 12,59 | 12,36 | 12,42 | 12,50 | 258 | 5.591.499 |
| 3/8/2026 | 11,92 | 11,80 | -1,50% | 11,72 | 12,08 | 11,87 | 11,80 | 11,96 | 225 | 4.294.387 |
| 31/7/2026 | 11,97 | 11,98 | +0,93% | 11,43 | 12,40 | 11,90 | 11,81 | 11,98 | 118 | 2.271.086 |
| 30/7/2026 | 11,57 | 11,87 | +2,33% | 11,57 | 12,00 | 11,82 | 11,77 | 11,87 | 109 | 2.581.166 |
| 29/7/2026 | 11,60 | 11,60 | +1,22% | 11,42 | 11,72 | 11,53 | 11,40 | 11,60 | 67 | 1.680.549 |
| 28/7/2026 | 11,46 | 11,46 | -2,63% | 11,46 | 12,05 | 11,88 | 11,46 | 11,71 | 116 | 2.486.518 |
| 27/7/2026 | 11,89 | 11,77 | +1,29% | 11,45 | 11,89 | 11,71 | 11,65 | 11,77 | 171 | 3.351.209 |
| 24/7/2026 | 11,78 | 11,62 | -0,34% | 11,31 | 11,78 | 11,49 | 11,40 | 11,62 | 104 | 2.704.045 |
| 23/7/2026 | 11,71 | 11,66 | +0,09% | 11,66 | 12,20 | 11,88 | 11,66 | 11,78 | 167 | 3.116.214 |
| 22/7/2026 | 11,39 | 11,65 | +4,30% | 11,06 | 11,77 | 11,52 | 11,65 | 11,78 | 242 | 2.661.522 |
| 21/7/2026 | 11,24 | 11,17 | -1,59% | 11,00 | 11,28 | 11,17 | 11,17 | 11,26 | 94 | 2.048.848 |
| 20/7/2026 | 11,20 | 11,35 | +0,80% | 11,20 | 11,39 | 11,28 | 11,25 | 11,35 | 105 | 1.814.097 |
| 17/7/2026 | 11,19 | 11,26 | +3,97% | 10,75 | 11,26 | 11,04 | 11,16 | 11,26 | 71 | 1.743.777 |
| 16/7/2026 | 11,12 | 10,83 | -2,43% | 10,83 | 11,22 | 10,93 | 10,83 | 10,95 | 142 | 2.141.637 |
| 15/7/2026 | 11,45 | 11,10 | -2,46% | 11,00 | 11,45 | 11,12 | 11,00 | 11,10 | 121 | 2.795.793 |
| 14/7/2026 | 11,08 | 11,38 | +1,79% | 11,07 | 11,38 | 11,24 | 11,20 | 11,38 | 192 | 2.163.238 |
| 13/7/2026 | 11,25 | 11,18 | -1,50% | 11,05 | 11,48 | 11,25 | 11,18 | 11,31 | 176 | 2.301.243 |
| 10/7/2026 | 10,93 | 11,35 | +5,00% | 10,79 | 11,49 | 11,32 | 11,35 | 11,44 | 418 | 3.110.975 |
| 9/7/2026 | 10,53 | 10,81 | +3,54% | 10,48 | 10,98 | 10,76 | 10,81 | 10,93 | 239 | 1.928.613 |
| 8/7/2026 | 10,95 | 10,44 | -2,34% | 10,44 | 10,95 | 10,62 | 10,44 | 10,62 | 157 | 2.163.002 |
| 7/7/2026 | 10,74 | 10,69 | -1,02% | 10,63 | 11,05 | 10,75 | 10,69 | 10,92 | 110 | 2.734.839 |
| 6/7/2026 | 10,66 | 10,80 | -0,37% | 10,58 | 10,82 | 10,71 | 10,66 | 10,80 | 122 | 2.060.937 |
| 3/7/2026 | 11,19 | 10,84 | +0,65% | 10,78 | 11,19 | 10,90 | 10,84 | 10,99 | 110 | 2.174.837 |
| 2/7/2026 | 10,91 | 10,77 | -0,09% | 10,77 | 10,97 | 10,88 | 10,77 | 10,98 | 160 | 1.796.303 |
| 1/7/2026 | 11,00 | 10,78 | -2,00% | 10,78 | 11,00 | 10,86 | 10,78 | 10,90 | 261 | 2.997.336 |
| 30/6/2026 | 11,20 | 11,00 | -0,99% | 10,75 | 11,37 | 10,86 | 10,92 | 11,00 | 196 | 2.589.122 |
| 29/6/2026 | 11,16 | 11,11 | -1,33% | 11,08 | 11,36 | 11,19 | 11,11 | 11,23 | 105 | 1.545.481 |
| 26/6/2026 | 11,20 | 11,26 | +0,36% | 11,16 | 11,46 | 11,34 | 11,26 | 11,49 | 129 | 2.779.517 |
| 25/6/2026 | 11,22 | 11,22 | +0,36% | 11,22 | 11,54 | 11,36 | 11,22 | 11,42 | 161 | 3.239.954 |
| 24/6/2026 | 10,77 | 11,18 | +2,38% | 10,77 | 11,37 | 11,12 | 11,18 | 11,29 | 136 | 3.131.511 |
| 23/6/2026 | 10,90 | 10,92 | +1,58% | 10,80 | 11,04 | 10,95 | 10,92 | 11,00 | 78 | 1.500.955 |
| 22/6/2026 | 10,93 | 10,75 | -0,65% | 10,71 | 11,04 | 10,89 | 10,75 | 10,91 | 108 | 2.248.549 |
| 19/6/2026 | 10,81 | 10,82 | +2,27% | 10,65 | 10,91 | 10,79 | 10,66 | 10,82 | 133 | 1.941.537 |
| 18/6/2026 | 11,21 | 10,58 | -4,86% | 10,58 | 11,21 | 10,77 | 10,58 | 10,75 | 185 | 2.509.145 |
| 17/6/2026 | 11,54 | 11,12 | +0,54% | 10,88 | 11,54 | 11,14 | 10,94 | 11,12 | 100 | 1.968.018 |
| 16/6/2026 | 11,22 | 11,06 | -1,25% | 10,92 | 11,22 | 11,01 | 11,00 | 11,06 | 125 | 2.282.656 |
| 15/6/2026 | 11,31 | 11,20 | -1,93% | 11,08 | 11,66 | 11,38 | 11,08 | 11,20 | 159 | 2.540.348 |
| 12/6/2026 | 11,39 | 11,42 | +6,73% | 10,99 | 11,43 | 11,31 | 11,30 | 11,42 | 153 | 3.430.798 |
| 11/6/2026 | 10,77 | 10,70 | -0,37% | 10,57 | 10,92 | 10,73 | 10,70 | 10,96 | 188 | 3.047.565 |
| 10/6/2026 | 10,89 | 10,74 | -1,01% | 10,60 | 11,01 | 10,82 | 10,60 | 10,74 | 149 | 2.719.927 |
| 9/6/2026 | 10,70 | 10,85 | +2,55% | 10,57 | 10,85 | 10,70 | 10,63 | 10,85 | 232 | 2.124.435 |
| 8/6/2026 | 10,79 | 10,58 | -2,94% | 10,41 | 10,79 | 10,52 | 10,47 | 10,58 | 175 | 3.521.201 |
| 5/6/2026 | 10,84 | 10,90 | +1,11% | 10,50 | 10,90 | 10,65 | 10,55 | 10,90 | 260 | 3.392.207 |
| 3/6/2026 | 11,22 | 10,78 | -6,18% | 10,62 | 11,37 | 10,90 | 10,64 | 10,78 | 325 | 4.939.485 |
| 2/6/2026 | 11,40 | 11,49 | -0,52% | 11,39 | 11,65 | 11,54 | 11,49 | 11,58 | 231 | 2.474.210 |
| 1/6/2026 | 11,95 | 11,55 | -2,12% | 11,35 | 11,95 | 11,50 | 11,55 | 11,56 | 1.986 | 7.148.851 |
| 29/5/2026 | 12,05 | 11,80 | -1,34% | 11,65 | 12,05 | 11,78 | 11,80 | 11,90 | 193 | 2.862.805 |
| 28/5/2026 | 11,91 | 11,96 | +1,36% | 11,67 | 12,02 | 11,87 | 11,75 | 11,96 | 88 | 2.047.827 |
| 27/5/2026 | 11,56 | 11,80 | -1,67% | 11,51 | 11,85 | 11,69 | 11,74 | 11,80 | 191 | 2.446.088 |
| 26/5/2026 | 12,05 | 12,00 | -0,50% | 11,56 | 12,05 | 11,68 | 11,70 | 12,00 | 387 | 3.458.564 |
| 25/5/2026 | 11,74 | 12,06 | +2,81% | 11,72 | 12,08 | 11,84 | 11,88 | 12,06 | 116 | 2.304.475 |
| 22/5/2026 | 12,14 | 11,73 | -2,66% | 11,73 | 12,14 | 11,85 | 11,73 | 11,86 | 146 | 2.479.334 |
| 21/5/2026 | 12,43 | 12,05 | -2,03% | 11,93 | 12,43 | 12,08 | 12,05 | 12,20 | 200 | 3.288.389 |
| 20/5/2026 | 11,91 | 12,30 | +2,84% | 11,91 | 12,53 | 12,29 | 12,30 | 12,55 | 150 | 3.578.911 |
| 19/5/2026 | 12,05 | 11,96 | +0,59% | 11,68 | 12,05 | 11,87 | 11,80 | 11,96 | 259 | 3.514.438 |
| 18/5/2026 | 12,07 | 11,89 | -2,62% | 11,89 | 12,26 | 12,03 | 11,89 | 11,90 | 131 | 2.686.822 |
| 15/5/2026 | 11,61 | 12,21 | -0,08% | 11,61 | 12,34 | 12,10 | 12,05 | 12,21 | 175 | 3.897.992 |
| 14/5/2026 | 12,00 | 12,22 | -0,49% | 12,00 | 12,48 | 12,33 | 12,22 | 12,37 | 175 | 3.428.194 |
| 13/5/2026 | 12,71 | 12,28 | -4,21% | 12,05 | 13,00 | 12,42 | 12,10 | 12,28 | 314 | 4.673.705 |
| 12/5/2026 | 13,05 | 12,82 | -0,85% | 12,82 | 13,13 | 12,91 | 12,82 | 13,00 | 182 | 3.273.509 |
| 11/5/2026 | 13,59 | 12,93 | -3,79% | 12,91 | 13,78 | 13,17 | 12,93 | 13,00 | 284 | 4.639.647 |
| 8/5/2026 | 13,59 | 13,44 | -3,31% | 13,44 | 13,70 | 13,57 | 13,44 | 13,65 | 352 | 3.355.573 |
| 7/5/2026 | 14,16 | 13,90 | -1,00% | 13,40 | 14,31 | 13,84 | 13,47 | 13,90 | 292 | 3.522.531 |
| 6/5/2026 | 14,39 | 14,04 | -0,71% | 13,90 | 14,39 | 14,11 | 14,04 | 14,12 | 165 | 4.028.954 |
| 5/5/2026 | 13,84 | 14,14 | +3,74% | 13,70 | 14,26 | 13,96 | 14,12 | 14,26 | 203 | 4.718.895 |
| 4/5/2026 | 13,52 | 13,63 | +1,72% | 13,16 | 13,84 | 13,56 | 13,63 | 13,79 | 2.169 | 7.525.975 |
| 30/4/2026 | 13,31 | 13,40 | +1,52% | 13,30 | 13,56 | 13,45 | 13,40 | 13,49 | 133 | 3.558.112 |
| 29/4/2026 | 13,25 | 13,20 | +0,61% | 13,11 | 13,55 | 13,30 | 13,20 | 13,27 | 252 | 3.440.393 |
| 28/4/2026 | 13,60 | 13,12 | -1,72% | 13,12 | 13,60 | 13,24 | 13,12 | 13,30 | 163 | 3.343.444 |
| 27/4/2026 | 13,74 | 13,35 | -1,91% | 13,35 | 13,84 | 13,56 | 13,35 | 13,44 | 141 | 2.336.835 |
| 24/4/2026 | 13,58 | 13,61 | -0,22% | 13,58 | 13,85 | 13,71 | 13,61 | 13,74 | 97 | 2.480.381 |
| 23/4/2026 | 14,01 | 13,64 | -2,50% | 13,57 | 14,09 | 13,78 | 13,64 | 13,88 | 254 | 3.812.074 |
| 22/4/2026 | 14,74 | 13,99 | -5,22% | 13,80 | 14,74 | 14,09 | 13,96 | 13,99 | 304 | 5.091.687 |
| 20/4/2026 | 14,70 | 14,76 | +2,07% | 14,46 | 14,76 | 14,61 | 14,45 | 14,76 | 111 | 2.111.586 |
| 17/4/2026 | 14,79 | 14,46 | -1,70% | 14,46 | 15,00 | 14,68 | 14,46 | 14,66 | 134 | 2.883.452 |
| 16/4/2026 | 14,88 | 14,71 | +0,14% | 14,60 | 15,08 | 14,79 | 14,58 | 14,71 | 118 | 1.902.240 |
| 15/4/2026 | 14,98 | 14,69 | -0,47% | 14,65 | 14,98 | 14,76 | 14,69 | 14,95 | 72 | 2.363.427 |
| 14/4/2026 | 14,95 | 14,76 | -0,34% | 14,76 | 15,20 | 15,03 | 14,76 | 15,15 | 207 | 3.868.024 |
| 13/4/2026 | 15,01 | 14,81 | -1,20% | 14,60 | 15,06 | 14,85 | 14,81 | 15,06 | 176 | 4.192.422 |
| 10/4/2026 | 15,18 | 14,99 | -0,60% | 14,91 | 15,58 | 15,15 | 14,98 | 15,00 | 259 | 3.945.480 |
| 9/4/2026 | 14,37 | 15,08 | +5,31% | 14,37 | 15,23 | 14,78 | 15,08 | 15,10 | 194 | 3.491.601 |
| 8/4/2026 | 14,07 | 14,32 | +1,56% | 14,07 | 14,86 | 14,52 | 14,32 | 14,43 | 159 | 3.793.409 |
| 7/4/2026 | 14,33 | 14,10 | -1,05% | 13,91 | 14,33 | 14,10 | 14,03 | 14,10 | 211 | 2.955.965 |
| 6/4/2026 | 14,70 | 14,25 | -2,06% | 14,25 | 14,75 | 14,50 | 14,25 | 14,53 | 144 | 3.509.141 |
| 2/4/2026 | 14,47 | 14,55 | -0,14% | 14,05 | 14,69 | 14,45 | 14,44 | 14,55 | 116 | 3.236.507 |
| 1/4/2026 | 14,18 | 14,57 | +0,76% | 14,18 | 14,75 | 14,50 | 14,38 | 14,57 | 193 | 3.826.090 |
| 31/3/2026 | 14,25 | 14,46 | +3,73% | 13,80 | 14,46 | 14,15 | 14,27 | 14,46 | 210 | 3.192.779 |
| 30/3/2026 | 14,30 | 13,94 | -1,62% | 13,88 | 14,60 | 14,14 | 13,94 | 14,07 | 149 | 3.939.225 |
| 27/3/2026 | 14,41 | 14,17 | -3,41% | 14,00 | 14,41 | 14,14 | 13,99 | 14,17 | 157 | 2.420.610 |
| 26/3/2026 | 14,85 | 14,67 | -0,54% | 14,39 | 14,85 | 14,57 | 14,43 | 14,67 | 121 | 2.625.521 |
| 25/3/2026 | 14,25 | 14,75 | +3,80% | 14,24 | 14,98 | 14,75 | 14,61 | 14,75 | 162 | 3.374.677 |
| 24/3/2026 | 14,61 | 14,21 | +0,07% | 13,92 | 14,61 | 14,23 | 14,21 | 14,53 | 242 | 2.847.006 |
| 23/3/2026 | 13,95 | 14,20 | +1,43% | 13,95 | 14,75 | 14,26 | 14,20 | 14,44 | 155 | 3.448.782 |
| 20/3/2026 | 14,23 | 14,00 | -0,50% | 13,58 | 14,58 | 13,99 | 13,62 | 14,00 | 324 | 3.626.397 |
| 19/3/2026 | 14,19 | 14,07 | -1,61% | 13,04 | 14,25 | 13,81 | 14,07 | 14,27 | 258 | 7.466.551 |
| 18/3/2026 | 14,65 | 14,30 | -2,05% | 14,23 | 14,65 | 14,32 | 14,29 | 14,30 | 106 | 1.962.488 |
| 17/3/2026 | 14,53 | 14,60 | -1,48% | 14,40 | 14,76 | 14,54 | 14,44 | 14,64 | 350 | 3.085.767 |
| 16/3/2026 | 14,51 | 14,82 | +1,30% | 14,51 | 14,93 | 14,71 | 14,54 | 14,82 | 126 | 4.068.064 |
| 13/3/2026 | 14,71 | 14,63 | -1,08% | 14,50 | 15,07 | 14,78 | 14,50 | 14,63 | 111 | 2.922.285 |
| 12/3/2026 | 15,31 | 14,79 | -2,44% | 14,42 | 15,31 | 14,74 | 14,56 | 14,79 | 254 | 3.612.087 |
| 11/3/2026 | 15,29 | 15,16 | +0,40% | 14,99 | 15,45 | 15,23 | 15,12 | 15,35 | 140 | 5.135.117 |
| 10/3/2026 | 15,00 | 15,10 | +0,53% | 14,73 | 15,44 | 15,15 | 15,10 | 15,32 | 108 | 3.095.884 |
| 9/3/2026 | 14,66 | 15,02 | +1,69% | 14,45 | 15,02 | 14,65 | 14,76 | 15,02 | 233 | 5.425.783 |
| 6/3/2026 | 15,30 | 14,77 | -2,38% | 14,74 | 15,30 | 14,90 | 14,71 | 14,89 | 122 | 3.117.593 |
| 5/3/2026 | 15,57 | 15,13 | -4,78% | 15,05 | 15,71 | 15,31 | 15,11 | 15,29 | 116 | 3.115.141 |