Dimed S.A. Distribuidora de Medicamentos (BVMF:PNVL3)
Brazil · Delayed Price · Currency is BRL 11.99
+0.12 (1.01%)
Dec 30, 2025, 6:07 PM GMT-3
BVMF:PNVL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 11.87 | 12.00 | 11.84 | 11.99 | 11.99 | 1.01% | 502,300 |
| Dec 29, 2025 | 11.62 | 11.90 | 11.44 | 11.87 | 11.87 | 1.28% | 659,900 |
| Dec 26, 2025 | 11.66 | 11.74 | 11.48 | 11.72 | 11.72 | -0.09% | 561,000 |
| Dec 23, 2025 | 11.28 | 11.74 | 11.23 | 11.73 | 11.73 | 4.08% | 604,500 |
| Dec 22, 2025 | 11.47 | 11.47 | 11.21 | 11.27 | 11.27 | -1.74% | 556,400 |
| Dec 19, 2025 | 11.54 | 11.65 | 11.25 | 11.47 | 11.47 | 0.88% | 743,800 |
| Dec 18, 2025 | 10.62 | 11.60 | 10.60 | 11.37 | 11.37 | 7.06% | 2,116,000 |
| Dec 17, 2025 | 10.15 | 10.65 | 9.95 | 10.62 | 10.62 | 3.31% | 1,057,400 |
| Dec 16, 2025 | 10.43 | 10.57 | 10.14 | 10.28 | 10.28 | -1.34% | 1,036,900 |
| Dec 15, 2025 | 10.65 | 10.65 | 10.33 | 10.42 | 10.42 | 0.77% | 483,800 |
| Dec 12, 2025 | 10.43 | 10.58 | 10.25 | 10.34 | 10.34 | -0.19% | 289,400 |
| Dec 11, 2025 | 10.06 | 10.48 | 10.02 | 10.36 | 10.36 | 2.88% | 406,700 |
| Dec 10, 2025 | 10.04 | 10.14 | 9.92 | 10.07 | 10.07 | 0.40% | 384,100 |
| Dec 9, 2025 | 10.24 | 10.24 | 9.80 | 10.03 | 10.03 | -1.18% | 605,500 |
| Dec 8, 2025 | 10.09 | 10.34 | 10.05 | 10.15 | 10.15 | 1.00% | 385,300 |
| Dec 5, 2025 | 10.82 | 10.97 | 9.85 | 10.05 | 10.05 | -8.14% | 1,398,700 |
| Dec 4, 2025 | 10.76 | 11.26 | 10.48 | 10.94 | 10.94 | 2.34% | 1,169,700 |
| Dec 3, 2025 | 10.67 | 10.77 | 10.60 | 10.69 | 10.69 | 0.19% | 545,600 |
| Dec 2, 2025 | 10.03 | 10.68 | 10.03 | 10.67 | 10.67 | 5.33% | 936,200 |
| Dec 1, 2025 | 10.20 | 10.30 | 9.97 | 10.13 | 10.13 | -0.69% | 791,000 |
| Nov 28, 2025 | 9.96 | 10.38 | 9.93 | 10.20 | 10.20 | 2.31% | 1,229,900 |
| Nov 27, 2025 | 9.34 | 9.97 | 9.21 | 9.97 | 9.97 | 6.75% | 991,700 |
| Nov 26, 2025 | 9.12 | 9.34 | 9.11 | 9.34 | 9.34 | 2.64% | 391,500 |
| Nov 25, 2025 | 9.12 | 9.19 | 9.01 | 9.10 | 9.10 | 0.33% | 439,500 |
| Nov 24, 2025 | 9.15 | 9.29 | 9.02 | 9.07 | 9.07 | -1.52% | 437,500 |
| Nov 21, 2025 | 9.16 | 9.25 | 9.10 | 9.21 | 9.21 | -0.43% | 328,700 |
| Nov 19, 2025 | 9.41 | 9.42 | 9.14 | 9.25 | 9.25 | -2.01% | 394,200 |
| Nov 18, 2025 | 9.41 | 9.51 | 9.36 | 9.44 | 9.44 | -0.21% | 217,800 |
| Nov 17, 2025 | 9.57 | 9.64 | 9.30 | 9.46 | 9.46 | -1.46% | 341,300 |
| Nov 14, 2025 | 9.60 | 9.76 | 9.55 | 9.60 | 9.60 | - | 220,800 |
| Nov 13, 2025 | 9.76 | 9.81 | 9.55 | 9.60 | 9.60 | -1.34% | 427,300 |
| Nov 12, 2025 | 9.73 | 9.75 | 9.56 | 9.73 | 9.73 | -0.31% | 277,000 |
| Nov 11, 2025 | 9.64 | 9.85 | 9.64 | 9.76 | 9.76 | 1.14% | 319,400 |
| Nov 10, 2025 | 9.55 | 9.76 | 9.49 | 9.65 | 9.65 | 1.58% | 338,400 |
| Nov 7, 2025 | 9.61 | 9.68 | 9.32 | 9.50 | 9.50 | -1.14% | 458,400 |
| Nov 6, 2025 | 9.61 | 9.70 | 9.49 | 9.61 | 9.61 | - | 222,700 |
| Nov 5, 2025 | 9.45 | 9.68 | 9.36 | 9.61 | 9.61 | 1.69% | 595,100 |
| Nov 4, 2025 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 0.75% | 131,900 |
| Nov 3, 2025 | 9.39 | 9.47 | 9.30 | 9.38 | 9.38 | -0.11% | 271,100 |
| Oct 31, 2025 | 9.36 | 9.47 | 9.35 | 9.39 | 9.39 | 0.32% | 225,600 |
| Oct 30, 2025 | 9.36 | 9.48 | 9.27 | 9.36 | 9.36 | 0.11% | 208,100 |
| Oct 29, 2025 | 9.45 | 9.46 | 9.30 | 9.35 | 9.35 | -0.21% | 240,700 |
| Oct 28, 2025 | 9.44 | 9.47 | 9.34 | 9.37 | 9.37 | -0.85% | 179,500 |
| Oct 27, 2025 | 9.50 | 9.52 | 9.40 | 9.45 | 9.45 | - | 166,600 |
| Oct 24, 2025 | 9.49 | 9.59 | 9.38 | 9.45 | 9.45 | -0.42% | 190,500 |
| Oct 23, 2025 | 9.45 | 9.52 | 9.40 | 9.49 | 9.49 | 0.85% | 138,000 |
| Oct 22, 2025 | 9.41 | 9.50 | 9.30 | 9.41 | 9.41 | 0.86% | 205,300 |
| Oct 21, 2025 | 9.35 | 9.38 | 9.26 | 9.33 | 9.33 | -0.21% | 200,000 |
| Oct 20, 2025 | 9.27 | 9.44 | 9.27 | 9.35 | 9.35 | 1.08% | 183,100 |
| Oct 17, 2025 | 9.22 | 9.32 | 9.17 | 9.25 | 9.25 | -0.43% | 157,400 |