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.
PNVL3F - DIMED - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,79 | 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 |
| 6/3/2025 | 7,94 | 8,14 | +1,88% | 7,94 | 8,30 | 8,12 | 8,06 | 8,14 | 151 | 2.275.241 |
| 5/3/2025 | 8,09 | 7,99 | -0,75% | 7,93 | 8,09 | 8,01 | 7,99 | 8,04 | 148 | 1.731.058 |
| 28/2/2025 | 7,85 | 8,05 | +0,63% | 7,85 | 8,19 | 8,08 | 8,05 | 8,15 | 139 | 2.230.127 |
| 27/2/2025 | 7,89 | 8,00 | +1,91% | 7,85 | 8,04 | 7,93 | 7,91 | 8,00 | 184 | 2.199.419 |
| 26/2/2025 | 8,07 | 7,85 | -1,88% | 7,85 | 8,07 | 7,93 | 7,85 | 7,97 | 232 | 2.416.502 |
| 25/2/2025 | 8,16 | 8,00 | -0,87% | 7,98 | 8,16 | 8,03 | 8,00 | 8,10 | 111 | 1.166.593 |
| 24/2/2025 | 8,27 | 8,07 | -0,12% | 7,95 | 8,27 | 8,08 | 7,95 | 8,07 | 229 | 2.075.397 |
| 21/2/2025 | 8,10 | 8,08 | -0,12% | 8,07 | 8,18 | 8,11 | 8,08 | 8,20 | 117 | 2.063.619 |
| 20/2/2025 | 8,20 | 8,09 | -1,34% | 8,04 | 8,23 | 8,11 | 8,09 | 8,23 | 154 | 1.777.728 |
| 19/2/2025 | 8,27 | 8,20 | -0,85% | 8,16 | 8,31 | 8,23 | 8,20 | 8,25 | 161 | 1.969.810 |
| 18/2/2025 | 8,43 | 8,27 | -0,48% | 8,25 | 8,47 | 8,35 | 8,27 | 8,41 | 105 | 1.417.134 |
| 17/2/2025 | 8,20 | 8,31 | +1,96% | 8,16 | 8,50 | 8,37 | 8,31 | 8,49 | 280 | 2.328.204 |
| 14/2/2025 | 8,08 | 8,15 | +2,90% | 7,99 | 8,23 | 8,08 | 8,15 | 8,20 | 261 | 1.926.466 |
| 13/2/2025 | 8,02 | 7,92 | -0,75% | 7,83 | 8,02 | 7,90 | 7,92 | 8,03 | 208 | 2.351.403 |
| 12/2/2025 | 8,21 | 7,98 | -1,72% | 7,96 | 8,21 | 8,02 | 7,98 | 8,02 | 337 | 3.396.279 |
| 11/2/2025 | 8,19 | 8,12 | +0,74% | 8,11 | 8,24 | 8,18 | 8,12 | 8,23 | 118 | 1.353.288 |
| 10/2/2025 | 8,24 | 8,06 | +0,75% | 8,06 | 8,27 | 8,13 | 8,06 | 8,14 | 152 | 1.581.251 |
| 7/2/2025 | 8,15 | 8,00 | -1,96% | 8,00 | 8,15 | 8,06 | 8,00 | 8,10 | 187 | 2.334.512 |
| 6/2/2025 | 8,25 | 8,16 | -0,37% | 8,08 | 8,25 | 8,13 | 8,15 | 8,16 | 110 | 1.481.449 |
| 5/2/2025 | 8,23 | 8,19 | +0,61% | 8,01 | 8,23 | 8,07 | 8,10 | 8,19 | 183 | 2.363.181 |
| 4/2/2025 | 8,23 | 8,14 | -0,25% | 8,10 | 8,23 | 8,16 | 8,14 | 8,22 | 195 | 2.795.537 |
| 3/2/2025 | 8,39 | 8,16 | -2,74% | 8,15 | 8,39 | 8,21 | 8,16 | 8,22 | 302 | 4.088.414 |
| 31/1/2025 | 8,59 | 8,39 | -0,94% | 8,29 | 8,60 | 8,45 | 8,36 | 8,39 | 177 | 3.021.297 |
| 30/1/2025 | 8,46 | 8,47 | +1,19% | 8,31 | 8,60 | 8,51 | 8,47 | 8,61 | 140 | 2.260.286 |
| 29/1/2025 | 8,17 | 8,37 | +1,82% | 8,10 | 8,49 | 8,29 | 8,32 | 8,37 | 254 | 2.230.670 |
| 28/1/2025 | 8,29 | 8,22 | -1,08% | 8,13 | 8,35 | 8,22 | 8,22 | 8,24 | 192 | 2.222.836 |
| 27/1/2025 | 8,16 | 8,31 | +0,36% | 8,16 | 8,39 | 8,24 | 8,31 | 8,32 | 146 | 2.273.856 |
| 24/1/2025 | 8,23 | 8,28 | +0,36% | 8,17 | 8,32 | 8,22 | 8,17 | 8,28 | 179 | 1.916.167 |
| 23/1/2025 | 8,19 | 8,25 | -0,60% | 8,11 | 8,29 | 8,18 | 8,15 | 8,25 | 169 | 2.521.577 |
| 22/1/2025 | 8,33 | 8,30 | +0,73% | 8,18 | 8,43 | 8,30 | 8,18 | 8,31 | 166 | 2.405.468 |
| 21/1/2025 | 8,29 | 8,24 | -0,96% | 8,15 | 8,52 | 8,23 | 8,24 | 8,52 | 192 | 2.499.305 |
| 20/1/2025 | 8,26 | 8,32 | +1,84% | 8,14 | 8,39 | 8,26 | 8,32 | 8,38 | 176 | 2.458.484 |
| 17/1/2025 | 8,40 | 8,17 | -3,88% | 8,07 | 8,44 | 8,29 | 8,09 | 8,17 | 377 | 3.113.940 |
| 16/1/2025 | 8,72 | 8,50 | -2,52% | 8,38 | 8,72 | 8,51 | 8,38 | 8,50 | 267 | 2.914.781 |
| 15/1/2025 | 8,82 | 8,72 | +2,47% | 8,56 | 8,82 | 8,67 | 8,72 | 8,81 | 158 | 2.628.999 |
| 14/1/2025 | 8,48 | 8,51 | -0,93% | 8,47 | 8,63 | 8,52 | 8,51 | 8,59 | 127 | 2.195.033 |
| 13/1/2025 | 8,51 | 8,59 | -3,27% | 8,50 | 8,65 | 8,56 | 8,50 | 8,60 | 158 | 1.997.314 |
| 10/1/2025 | 8,83 | 8,88 | +0,68% | 8,62 | 8,89 | 8,70 | 8,62 | 8,88 | 109 | 1.665.846 |
| 9/1/2025 | 8,78 | 8,82 | -0,34% | 8,71 | 8,88 | 8,78 | 8,71 | 8,82 | 100 | 1.526.354 |
| 8/1/2025 | 8,76 | 8,85 | +0,45% | 8,60 | 8,85 | 8,70 | 8,69 | 8,85 | 135 | 2.004.998 |
| 7/1/2025 | 8,67 | 8,81 | +0,57% | 8,67 | 8,91 | 8,81 | 8,75 | 8,81 | 316 | 3.194.156 |
| 6/1/2025 | 8,49 | 8,76 | +4,29% | 8,48 | 8,76 | 8,59 | 8,63 | 8,76 | 307 | 2.907.945 |
| 3/1/2025 | 8,66 | 8,40 | -1,18% | 8,40 | 8,66 | 8,50 | 8,40 | 8,60 | 224 | 2.464.434 |
| 2/1/2025 | 8,80 | 8,50 | -3,19% | 8,50 | 8,82 | 8,64 | 8,50 | 8,58 | 247 | 2.631.115 |
| 30/12/2024 | 8,89 | 8,78 | -0,23% | 8,66 | 8,89 | 8,73 | 8,70 | 8,82 | 142 | 1.858.208 |
| 27/12/2024 | 8,88 | 8,80 | -0,56% | 8,62 | 8,88 | 8,71 | 8,74 | 8,80 | 143 | 1.815.706 |
| 26/12/2024 | 8,74 | 8,85 | 0,00% | 8,51 | 8,85 | 8,69 | 8,50 | 8,85 | 282 | 3.496.197 |
| 23/12/2024 | 8,85 | 8,85 | -1,99% | 8,71 | 8,86 | 8,78 | 8,81 | 8,85 | 245 | 2.672.276 |
| 20/12/2024 | 8,74 | 9,03 | +3,79% | 8,68 | 9,04 | 8,82 | 8,80 | 9,03 | 231 | 3.038.001 |
| 19/12/2024 | 8,79 | 8,70 | 0,00% | 8,59 | 8,79 | 8,68 | 8,70 | 8,78 | 270 | 3.112.652 |
| 18/12/2024 | 9,00 | 8,70 | -2,14% | 8,65 | 9,00 | 8,78 | 8,68 | 8,70 | 360 | 4.887.977 |
| 17/12/2024 | 9,01 | 8,89 | -2,63% | 8,86 | 9,03 | 8,92 | 8,89 | 8,95 | 233 | 2.470.861 |
| 16/12/2024 | 9,21 | 9,13 | -0,22% | 9,00 | 9,25 | 9,09 | 9,00 | 9,13 | 425 | 3.028.311 |
| 13/12/2024 | 9,57 | 9,15 | -3,38% | 9,15 | 9,57 | 9,29 | 9,15 | 9,25 | 270 | 3.892.201 |
| 12/12/2024 | 9,60 | 9,47 | -1,35% | 9,43 | 9,70 | 9,54 | 9,47 | 9,56 | 288 | 2.836.187 |
| 11/12/2024 | 9,55 | 9,60 | +1,05% | 9,55 | 9,86 | 9,64 | 9,60 | 9,75 | 204 | 2.529.660 |
| 10/12/2024 | 9,32 | 9,50 | +1,71% | 9,32 | 9,57 | 9,48 | 9,50 | 9,60 | 149 | 2.674.111 |
| 9/12/2024 | 9,50 | 9,34 | -1,27% | 9,34 | 9,54 | 9,39 | 9,33 | 9,44 | 161 | 2.553.932 |
| 6/12/2024 | 9,51 | 9,46 | -1,77% | 9,31 | 9,53 | 9,42 | 9,46 | 9,50 | 153 | 2.508.702 |
| 5/12/2024 | 9,15 | 9,63 | +4,22% | 9,15 | 9,63 | 9,50 | 9,50 | 9,63 | 141 | 2.750.265 |
| 4/12/2024 | 9,41 | 9,24 | -0,86% | 8,85 | 9,51 | 9,26 | 9,24 | 9,38 | 322 | 2.871.725 |
| 3/12/2024 | 9,47 | 9,32 | -0,32% | 9,28 | 9,47 | 9,35 | 9,32 | 9,41 | 163 | 2.840.364 |
| 2/12/2024 | 9,45 | 9,35 | +0,21% | 9,35 | 9,50 | 9,42 | 9,35 | 9,48 | 850 | 4.240.467 |
| 29/11/2024 | 9,28 | 9,33 | +2,53% | 9,07 | 9,45 | 9,26 | 9,33 | 9,46 | 286 | 5.492.251 |
| 28/11/2024 | 9,59 | 9,10 | -4,01% | 9,10 | 9,59 | 9,39 | 9,10 | 9,37 | 380 | 3.791.321 |
| 27/11/2024 | 9,69 | 9,48 | -3,07% | 9,48 | 9,78 | 9,61 | 9,48 | 9,62 | 330 | 4.700.931 |
| 26/11/2024 | 9,73 | 9,78 | +0,10% | 9,61 | 9,90 | 9,75 | 9,65 | 9,78 | 172 | 2.620.977 |
| 25/11/2024 | 9,60 | 9,77 | +2,63% | 9,53 | 9,78 | 9,67 | 9,66 | 9,77 | 212 | 3.830.946 |
| 22/11/2024 | 9,54 | 9,52 | -0,31% | 9,50 | 9,70 | 9,56 | 9,52 | 9,65 | 250 | 2.789.420 |
| 21/11/2024 | 9,80 | 9,55 | -0,93% | 9,55 | 9,80 | 9,62 | 9,55 | 9,70 | 277 | 3.549.769 |
| 19/11/2024 | 9,94 | 9,64 | -2,03% | 9,63 | 9,94 | 9,69 | 9,64 | 9,72 | 214 | 2.521.625 |
| 18/11/2024 | 9,76 | 9,84 | +0,41% | 9,61 | 9,92 | 9,71 | 9,84 | 9,95 | 214 | 3.366.991 |
| 14/11/2024 | 9,85 | 9,80 | -1,51% | 9,71 | 9,94 | 9,82 | 9,72 | 9,80 | 322 | 3.247.631 |
| 13/11/2024 | 9,90 | 9,95 | +0,51% | 9,81 | 9,98 | 9,88 | 9,95 | 9,98 | 231 | 3.682.387 |
| 12/11/2024 | 10,06 | 9,90 | -0,20% | 9,85 | 10,09 | 9,94 | 9,90 | 9,99 | 125 | 2.258.041 |
| 11/11/2024 | 9,84 | 9,92 | +0,61% | 9,83 | 9,98 | 9,90 | 9,87 | 9,92 | 177 | 3.545.350 |
| 8/11/2024 | 10,18 | 9,86 | -2,38% | 9,80 | 10,18 | 9,89 | 9,86 | 9,95 | 287 | 5.233.463 |
| 7/11/2024 | 10,05 | 10,10 | -1,56% | 10,00 | 10,32 | 10,17 | 10,03 | 10,10 | 128 | 3.030.678 |
| 6/11/2024 | 10,16 | 10,26 | +1,08% | 9,99 | 10,26 | 10,08 | 10,08 | 10,26 | 223 | 3.555.974 |
| 5/11/2024 | 10,20 | 10,15 | -0,49% | 10,07 | 10,20 | 10,14 | 10,15 | 10,21 | 218 | 4.006.462 |
| 4/11/2024 | 10,07 | 10,20 | +2,31% | 9,93 | 10,20 | 10,11 | 10,03 | 10,20 | 148 | 3.043.053 |
| 1/11/2024 | 10,13 | 9,97 | -0,89% | 9,89 | 10,13 | 10,01 | 9,87 | 9,97 | 467 | 3.257.863 |
| 31/10/2024 | 10,16 | 10,06 | -0,98% | 10,06 | 10,24 | 10,13 | 10,06 | 10,24 | 145 | 3.898.080 |
| 30/10/2024 | 10,12 | 10,16 | +1,50% | 10,03 | 10,37 | 10,22 | 10,16 | 10,26 | 165 | 3.739.106 |
| 29/10/2024 | 10,12 | 10,01 | +0,40% | 9,96 | 10,14 | 10,03 | 10,01 | 10,15 | 117 | 1.920.857 |
| 28/10/2024 | 9,83 | 9,97 | 0,00% | 9,83 | 10,10 | 10,03 | 9,97 | 10,05 | 141 | 2.314.472 |
| 25/10/2024 | 9,90 | 9,97 | +0,20% | 9,89 | 10,13 | 9,99 | 9,97 | 10,04 | 120 | 2.486.693 |
| 24/10/2024 | 10,00 | 9,95 | +1,53% | 9,80 | 10,02 | 9,88 | 9,95 | 10,03 | 173 | 3.234.982 |
| 23/10/2024 | 9,88 | 9,80 | -1,51% | 9,76 | 9,88 | 9,81 | 9,80 | 9,88 | 141 | 2.138.477 |
| 22/10/2024 | 9,92 | 9,95 | -0,40% | 9,78 | 9,95 | 9,88 | 9,84 | 9,95 | 143 | 2.292.811 |
| 21/10/2024 | 10,24 | 9,99 | -1,48% | 9,84 | 10,24 | 9,95 | 9,89 | 9,99 | 226 | 3.613.449 |