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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 15,08 | 15,89 | +6,50% | 15,08 | 15,89 | 15,65 | 15,64 | 15,90 | 202 | 6.225.012 |
| 3/3/2026 | 15,84 | 14,92 | -7,10% | 14,80 | 15,88 | 15,15 | 14,92 | 15,12 | 561 | 8.408.623 |
| 2/3/2026 | 16,08 | 16,06 | -1,17% | 15,55 | 16,20 | 15,75 | 15,96 | 16,20 | 262 | 7.261.375 |
| 27/2/2026 | 16,16 | 16,25 | -0,12% | 15,81 | 16,33 | 16,12 | 16,04 | 16,25 | 189 | 5.889.135 |
| 26/2/2026 | 15,79 | 16,27 | +2,97% | 15,79 | 16,54 | 16,24 | 16,27 | 16,44 | 366 | 7.960.763 |
| 25/2/2026 | 15,99 | 15,80 | -1,13% | 15,68 | 16,09 | 15,89 | 15,80 | 15,94 | 206 | 5.907.696 |
| 24/2/2026 | 15,67 | 15,98 | +2,83% | 15,48 | 15,98 | 15,65 | 15,73 | 15,98 | 263 | 8.866.025 |
| 23/2/2026 | 16,01 | 15,54 | -3,78% | 15,34 | 16,25 | 15,84 | 15,43 | 15,68 | 278 | 6.433.665 |
| 20/2/2026 | 15,60 | 16,15 | +1,70% | 15,51 | 16,15 | 15,77 | 16,03 | 16,15 | 197 | 6.444.369 |
| 19/2/2026 | 15,66 | 15,88 | +0,95% | 15,66 | 16,24 | 15,97 | 15,80 | 15,98 | 260 | 9.559.207 |
| 18/2/2026 | 15,73 | 15,73 | +2,28% | 15,42 | 15,83 | 15,62 | 15,65 | 15,85 | 152 | 4.127.260 |
| 13/2/2026 | 15,00 | 15,38 | -0,19% | 15,00 | 15,74 | 15,33 | 15,38 | 15,59 | 246 | 6.180.279 |
| 11/2/2026 | 14,88 | 15,41 | +1,45% | 14,85 | 15,63 | 15,30 | 15,15 | 15,41 | 294 | 7.217.772 |
| 10/2/2026 | 14,69 | 15,19 | +4,54% | 14,65 | 15,40 | 15,13 | 15,17 | 15,19 | 461 | 7.724.023 |
| 9/2/2026 | 14,53 | 14,53 | +0,90% | 14,42 | 14,92 | 14,70 | 14,53 | 14,58 | 298 | 9.241.014 |
| 6/2/2026 | 14,10 | 14,40 | +1,84% | 13,98 | 14,55 | 14,19 | 14,40 | 14,55 | 206 | 5.573.983 |
| 5/2/2026 | 13,76 | 14,14 | +2,02% | 13,76 | 14,32 | 14,09 | 14,06 | 14,14 | 258 | 5.596.416 |
| 4/2/2026 | 14,01 | 13,86 | -0,86% | 13,65 | 14,15 | 13,87 | 13,70 | 13,86 | 381 | 4.540.730 |
| 3/2/2026 | 13,65 | 13,98 | +2,42% | 13,61 | 14,16 | 13,92 | 13,98 | 14,01 | 274 | 6.622.645 |
| 2/2/2026 | 13,23 | 13,65 | +4,04% | 13,12 | 13,65 | 13,41 | 13,64 | 13,65 | 321 | 6.909.820 |
| 30/1/2026 | 13,15 | 13,12 | -0,23% | 13,09 | 13,32 | 13,19 | 13,12 | 13,20 | 159 | 5.285.078 |
| 29/1/2026 | 13,22 | 13,15 | -3,66% | 13,15 | 13,67 | 13,35 | 13,15 | 13,28 | 254 | 4.909.170 |
| 28/1/2026 | 12,79 | 13,65 | +4,20% | 12,79 | 13,72 | 13,44 | 13,48 | 13,65 | 338 | 7.316.366 |
| 27/1/2026 | 12,86 | 13,10 | +2,66% | 12,86 | 13,15 | 13,03 | 12,93 | 13,10 | 175 | 4.501.982 |
| 26/1/2026 | 12,95 | 12,76 | -0,78% | 12,63 | 12,95 | 12,74 | 12,76 | 12,87 | 147 | 3.676.866 |
| 23/1/2026 | 12,85 | 12,86 | +0,63% | 12,49 | 12,86 | 12,65 | 12,66 | 12,86 | 154 | 3.704.980 |
| 22/1/2026 | 12,70 | 12,78 | +1,43% | 12,56 | 12,94 | 12,77 | 12,52 | 12,78 | 189 | 4.327.289 |
| 21/1/2026 | 12,50 | 12,60 | +1,61% | 12,48 | 12,80 | 12,66 | 12,60 | 12,69 | 125 | 3.278.568 |
| 20/1/2026 | 12,36 | 12,40 | -2,52% | 12,36 | 12,59 | 12,45 | 12,40 | 12,59 | 94 | 2.302.480 |
| 19/1/2026 | 12,51 | 12,72 | +1,92% | 12,30 | 12,72 | 12,56 | 12,52 | 12,72 | 149 | 3.423.647 |
| 16/1/2026 | 12,34 | 12,48 | -0,48% | 12,20 | 12,55 | 12,34 | 12,32 | 12,48 | 103 | 2.219.356 |
| 15/1/2026 | 12,58 | 12,54 | -1,72% | 12,21 | 12,78 | 12,54 | 12,54 | 12,68 | 168 | 3.283.103 |
| 14/1/2026 | 11,91 | 12,76 | +7,95% | 11,88 | 12,76 | 12,37 | 12,60 | 12,76 | 369 | 6.402.127 |
| 13/1/2026 | 12,09 | 11,82 | -2,72% | 11,71 | 12,09 | 11,88 | 11,82 | 11,99 | 163 | 2.339.507 |
| 12/1/2026 | 12,00 | 12,15 | -0,82% | 11,92 | 12,18 | 12,03 | 12,00 | 12,15 | 176 | 2.246.621 |
| 9/1/2026 | 12,19 | 12,25 | +0,66% | 11,92 | 12,25 | 12,10 | 12,11 | 12,25 | 124 | 2.684.172 |
| 8/1/2026 | 12,10 | 12,17 | +0,58% | 12,02 | 12,28 | 12,14 | 12,04 | 12,17 | 130 | 2.853.838 |
| 7/1/2026 | 12,30 | 12,10 | -1,63% | 11,85 | 12,30 | 11,98 | 12,06 | 12,10 | 156 | 2.576.537 |
| 6/1/2026 | 12,15 | 12,30 | +0,33% | 12,04 | 12,30 | 12,20 | 12,13 | 12,30 | 188 | 3.727.729 |
| 5/1/2026 | 11,88 | 12,26 | +2,51% | 11,88 | 12,27 | 12,15 | 12,05 | 12,26 | 207 | 4.011.662 |
| 2/1/2026 | 11,99 | 11,96 | -0,17% | 11,84 | 12,24 | 12,00 | 11,90 | 11,99 | 276 | 4.250.650 |
| 30/12/2025 | 11,87 | 11,98 | +0,34% | 11,82 | 11,98 | 11,90 | 11,84 | 11,98 | 144 | 2.624.154 |
| 29/12/2025 | 11,60 | 11,94 | +5,66% | 11,60 | 11,94 | 11,77 | 11,85 | 11,94 | 142 | 2.218.934 |
| 26/12/2025 | 11,86 | 11,30 | -3,83% | 11,30 | 11,86 | 11,61 | 11,30 | 11,69 | 155 | 2.279.224 |
| 23/12/2025 | 11,27 | 11,75 | +3,52% | 11,13 | 11,75 | 11,51 | 11,54 | 11,75 | 159 | 3.678.862 |
| 22/12/2025 | 11,60 | 11,35 | -1,48% | 11,18 | 11,60 | 11,30 | 11,13 | 11,35 | 147 | 2.898.706 |
| 19/12/2025 | 11,33 | 11,52 | +0,35% | 11,24 | 11,60 | 11,41 | 11,49 | 11,52 | 162 | 3.192.809 |
| 18/12/2025 | 10,70 | 11,48 | +7,39% | 10,63 | 11,59 | 11,38 | 11,22 | 11,49 | 308 | 6.135.367 |
| 17/12/2025 | 10,28 | 10,69 | +4,60% | 9,97 | 10,69 | 10,36 | 10,48 | 10,69 | 145 | 2.808.364 |
| 16/12/2025 | 10,42 | 10,22 | -1,83% | 10,22 | 10,57 | 10,35 | 10,22 | 10,31 | 140 | 2.332.684 |
| 15/12/2025 | 10,36 | 10,41 | +1,17% | 10,33 | 10,60 | 10,46 | 10,41 | 10,51 | 171 | 3.348.331 |
| 12/12/2025 | 10,36 | 10,29 | +0,39% | 10,20 | 10,63 | 10,32 | 10,20 | 10,29 | 168 | 2.949.130 |
| 11/12/2025 | 10,21 | 10,25 | +2,91% | 9,99 | 10,43 | 10,18 | 10,25 | 10,45 | 96 | 2.009.200 |
| 10/12/2025 | 10,14 | 9,96 | -1,09% | 9,92 | 10,14 | 10,02 | 9,96 | 10,05 | 102 | 2.544.848 |
| 9/12/2025 | 10,26 | 10,07 | -1,85% | 9,80 | 10,26 | 9,97 | 10,00 | 10,07 | 204 | 4.698.743 |
| 8/12/2025 | 10,17 | 10,26 | +0,88% | 10,04 | 10,37 | 10,18 | 10,16 | 10,26 | 134 | 3.003.909 |
| 5/12/2025 | 10,85 | 10,17 | -7,55% | 9,89 | 11,03 | 10,43 | 10,09 | 10,19 | 165 | 3.177.836 |
| 4/12/2025 | 10,75 | 11,00 | +2,33% | 10,46 | 11,20 | 10,88 | 10,80 | 11,00 | 175 | 3.373.398 |