Skip to main content
Dimed S.A. Distribuidora de Medicamentos (BVMF:PNVL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.96
-0.18 (-1.19%)
At close: Mar 6, 2026

BVMF:PNVL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1415.1414.7314.88--1.72%472,800
Mar 5, 202615.6215.7415.0115.1415.14-3.44%915,200
Mar 4, 202615.2915.9015.2215.6815.683.16%986,900
Mar 3, 202615.8515.8514.8115.2015.20-5.35%1,858,300
Mar 2, 202616.1016.1415.5416.0616.06-0.86%1,202,900
Feb 27, 202616.3416.3415.8216.2016.20-0.86%1,219,900
Feb 26, 202615.7816.5715.7716.3416.343.48%1,912,900
Feb 25, 202615.9616.1115.6515.7915.79-1.25%1,230,700
Feb 24, 202615.7015.9915.4615.9915.992.04%1,271,400
Feb 23, 202616.1316.2615.2815.6715.67-3.09%1,176,000
Feb 20, 202615.5516.1715.5116.1716.171.63%9,799,700
Feb 19, 202615.8316.2415.7815.9115.910.51%1,031,900
Feb 18, 202615.5815.8715.4315.8315.831.47%610,900
Feb 13, 202615.1315.7514.9115.6015.602.97%863,100
Feb 12, 202615.2315.2514.9215.1515.15-0.66%528,000
Feb 11, 202614.8915.6614.8315.2515.251.53%1,116,300
Feb 10, 202614.8915.4114.8215.0215.022.11%1,638,700
Feb 9, 202614.5314.8414.4414.7114.711.24%1,049,900
Feb 6, 202613.9614.5813.9514.5314.532.98%694,800
Feb 5, 202613.7614.3313.7514.1114.111.58%597,000
Feb 4, 202614.1014.1713.6313.8913.89-1.49%1,020,400
Feb 3, 202613.6614.1813.6014.1014.103.83%1,263,200
Feb 2, 202613.2313.6613.1513.5813.582.65%2,424,900
Jan 30, 202613.1913.3413.0913.2313.23-0.30%546,600
Jan 29, 202613.5313.6913.1313.2713.27-2.93%1,300,700
Jan 28, 202613.0513.7813.0513.6713.674.75%1,557,900
Jan 27, 202612.9213.1512.9113.0513.051.16%404,500
Jan 26, 202612.7512.9312.6112.9012.900.31%313,100
Jan 23, 202612.4812.8612.4712.8612.862.06%664,500
Jan 22, 202612.7212.9812.5912.6012.60-0.71%1,045,900
Jan 21, 202612.4812.7912.4312.6912.691.52%550,100
Jan 20, 202612.5512.5812.3612.5012.50-0.64%389,900
Jan 19, 202612.3912.7012.2912.5812.581.53%391,900
Jan 16, 202612.5012.5612.1612.3912.39-2.21%832,400
Jan 15, 202612.6012.7912.2012.6712.520.72%1,019,800
Jan 14, 202611.8712.7211.8712.5812.435.98%1,369,600
Jan 13, 202612.1012.1011.7111.8711.73-1.82%707,200
Jan 12, 202611.9812.1511.9312.0911.95-0.82%642,500
Jan 9, 202612.1012.2611.9412.1912.05-0.08%466,500
Jan 8, 202612.1712.2812.0112.2012.060.58%405,900
Jan 7, 202612.3012.3011.8412.1311.99-1.38%584,900
Jan 6, 202612.1112.3012.1112.3012.161.23%540,400
Jan 5, 202612.0112.2812.0112.1512.010.33%684,800
Jan 2, 202611.8212.2511.8212.1111.971.00%908,700
Dec 30, 202511.8712.0011.8411.9911.851.01%502,300
Dec 29, 202511.6211.9011.4411.8711.731.28%659,900
Dec 26, 202511.6611.7411.4811.7211.58-0.09%561,000
Dec 23, 202511.2811.7411.2311.7311.594.08%604,500
Dec 22, 202511.4711.4711.2111.2711.14-1.74%556,400
Dec 19, 202511.5411.6511.2511.4711.340.88%743,800
Dec 18, 202510.6211.6010.6011.3711.247.06%2,116,000
Dec 17, 202510.1510.659.9510.6210.503.31%1,057,400
Dec 16, 202510.4310.5710.1410.2810.16-1.34%1,036,900
Dec 15, 202510.6510.6510.3310.4210.300.77%483,800
Dec 12, 202510.4310.5810.2510.3410.22-0.19%289,400
Dec 11, 202510.0610.4810.0210.3610.242.88%406,700
Dec 10, 202510.0410.149.9210.079.950.40%384,100
Dec 9, 202510.2410.249.8010.039.91-1.18%605,500
Dec 8, 202510.0910.3410.0510.1510.031.00%385,300
Dec 5, 202510.8210.979.8510.059.93-8.14%1,398,700
Dec 4, 202510.7611.2610.4810.9410.812.34%1,169,700
Dec 3, 202510.6710.7710.6010.6910.570.19%545,600
Dec 2, 202510.0310.6810.0310.6710.555.33%936,200
Dec 1, 202510.2010.309.9710.1310.01-0.69%791,000
Nov 28, 20259.9610.389.9310.2010.082.31%1,229,900
Nov 27, 20259.349.979.219.979.856.75%991,700
Nov 26, 20259.129.349.119.349.232.64%391,500
Nov 25, 20259.129.199.019.108.990.33%439,500
Nov 24, 20259.159.299.029.078.96-1.52%437,500
Nov 21, 20259.169.259.109.219.10-0.43%328,700
Nov 19, 20259.419.429.149.259.14-2.01%394,200
Nov 18, 20259.419.519.369.449.33-0.21%217,800
Nov 17, 20259.579.649.309.469.35-1.46%341,300
Nov 14, 20259.609.769.559.609.49-220,800
Nov 13, 20259.769.819.559.609.49-1.34%427,300
Nov 12, 20259.739.759.569.739.62-0.31%277,000
Nov 11, 20259.649.859.649.769.651.14%319,400
Nov 10, 20259.559.769.499.659.541.58%338,400
Nov 7, 20259.619.689.329.509.39-1.14%458,400
Nov 6, 20259.619.709.499.619.50-222,700
Nov 5, 20259.459.689.369.619.501.69%595,100
Nov 4, 20259.309.459.309.459.340.75%131,900
Nov 3, 20259.399.479.309.389.27-0.11%271,100
Oct 31, 20259.369.479.359.399.280.32%225,600
Oct 30, 20259.369.489.279.369.250.11%208,100
Oct 29, 20259.459.469.309.359.24-0.21%240,700
Oct 28, 20259.449.479.349.379.26-0.85%179,500
Oct 27, 20259.509.529.409.459.34-166,600
Oct 24, 20259.499.599.389.459.34-0.42%190,500
Oct 23, 20259.459.529.409.499.380.85%138,000
Oct 22, 20259.419.509.309.419.300.86%205,300
Oct 21, 20259.359.389.269.339.22-0.21%200,000
Oct 20, 20259.279.449.279.359.241.08%183,100
Oct 17, 20259.229.329.179.259.14-0.43%157,400
Oct 16, 20259.229.349.229.299.18-0.32%159,900
Oct 15, 20259.099.399.039.329.212.42%276,700
Oct 14, 20259.249.249.109.108.99-1.52%171,500
Oct 13, 20259.189.269.129.249.130.76%237,600
Oct 10, 20259.299.329.109.179.06-1.29%234,700
Oct 9, 20259.329.409.239.299.180.22%168,300