Skip to main content
Dimed S.A. Distribuidora de Medicamentos (BVMF:PNVL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
10.10
-0.84 (-7.68%)
Dec 5, 2025, 5:40 PM GMT-3

BVMF:PNVL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.8210.979.8510.0510.05-8.14%1,398,700
Dec 4, 202510.7611.2610.4810.9410.942.34%1,169,700
Dec 3, 202510.6710.7710.6010.6910.690.19%545,600
Dec 2, 202510.0310.6810.0310.6710.675.33%936,200
Dec 1, 202510.2010.309.9710.1310.13-0.69%791,000
Nov 28, 20259.9610.389.9310.2010.202.31%1,229,900
Nov 27, 20259.349.979.219.979.976.75%991,700
Nov 26, 20259.129.349.119.349.342.64%391,500
Nov 25, 20259.129.199.019.109.100.33%439,500
Nov 24, 20259.159.299.029.079.07-1.52%437,500
Nov 21, 20259.169.259.109.219.21-0.43%328,700
Nov 19, 20259.419.429.149.259.25-2.01%394,200
Nov 18, 20259.419.519.369.449.44-0.21%217,800
Nov 17, 20259.579.649.309.469.46-1.46%341,300
Nov 14, 20259.609.769.559.609.60-220,800
Nov 13, 20259.769.819.559.609.60-1.34%427,300
Nov 12, 20259.739.759.569.739.73-0.31%277,000
Nov 11, 20259.649.859.649.769.761.14%319,400
Nov 10, 20259.559.769.499.659.651.58%338,400
Nov 7, 20259.619.689.329.509.50-1.14%458,400
Nov 6, 20259.619.709.499.619.61-222,700
Nov 5, 20259.459.689.369.619.611.69%595,100
Nov 4, 20259.309.459.309.459.450.75%131,900
Nov 3, 20259.399.479.309.389.38-0.11%271,100
Oct 31, 20259.369.479.359.399.390.32%225,600
Oct 30, 20259.369.489.279.369.360.11%208,100
Oct 29, 20259.459.469.309.359.35-0.21%240,700
Oct 28, 20259.449.479.349.379.37-0.85%179,500
Oct 27, 20259.509.529.409.459.45-166,600
Oct 24, 20259.499.599.389.459.45-0.42%190,500
Oct 23, 20259.459.529.409.499.490.85%138,000
Oct 22, 20259.419.509.309.419.410.86%205,300
Oct 21, 20259.359.389.269.339.33-0.21%200,000
Oct 20, 20259.279.449.279.359.351.08%183,100
Oct 17, 20259.229.329.179.259.25-0.43%157,400
Oct 16, 20259.229.349.229.299.29-0.32%159,900
Oct 15, 20259.099.399.039.329.322.42%276,700
Oct 14, 20259.249.249.109.109.10-1.52%171,500
Oct 13, 20259.189.269.129.249.240.76%237,600
Oct 10, 20259.299.329.109.179.17-1.29%234,700
Oct 9, 20259.329.409.239.299.290.22%168,300
Oct 8, 20259.309.309.229.279.270.54%186,900
Oct 7, 20259.319.349.179.229.22-0.97%258,500
Oct 6, 20259.369.529.319.319.31-1.79%210,500
Oct 3, 20259.499.599.409.489.46-0.21%241,600
Oct 2, 20259.659.659.459.509.48-1.76%140,100
Oct 1, 20259.799.799.589.679.65-1.02%193,500
Sep 30, 20259.699.809.699.779.750.41%177,900
Sep 29, 20259.669.849.669.739.710.21%206,300
Sep 26, 20259.619.769.619.719.690.10%105,700
Sep 25, 20259.799.829.649.709.68-1.42%295,100
Sep 24, 20259.779.859.759.849.820.92%175,300
Sep 23, 20259.739.899.689.759.73-190,800
Sep 22, 20259.859.859.629.759.73-1.02%399,300
Sep 19, 20259.839.949.799.859.830.20%297,200
Sep 18, 20259.689.919.689.839.810.51%199,000
Sep 17, 20259.609.939.609.789.761.24%583,000
Sep 16, 20259.549.779.549.669.641.15%313,400
Sep 15, 20259.659.779.549.559.53-1.85%376,200
Sep 12, 20259.689.769.569.739.710.10%475,700
Sep 11, 20259.629.749.569.729.701.57%267,500
Sep 10, 20259.589.699.489.579.550.31%347,100
Sep 9, 20259.559.569.419.549.52-283,200
Sep 8, 20259.949.949.519.549.52-3.05%462,500
Sep 5, 20259.839.909.779.849.821.34%468,000
Sep 4, 20259.699.779.679.719.690.31%228,200
Sep 3, 20259.779.849.619.689.66-0.72%236,700
Sep 2, 20259.869.939.669.759.73-2.01%693,700
Sep 1, 202510.1910.199.859.959.93-2.93%633,200
Aug 29, 202510.2910.4510.1710.2510.23-0.97%500,500
Aug 28, 202510.3410.5210.2510.3510.331.17%509,100
Aug 27, 202510.1010.3410.1010.2310.211.19%499,300
Aug 26, 202510.0710.189.9710.1110.090.40%347,300
Aug 25, 202510.0510.209.9710.0710.050.80%363,000
Aug 22, 20259.7810.199.769.999.972.15%334,800
Aug 21, 20259.699.819.629.789.760.10%279,700
Aug 20, 20259.879.959.699.779.75-0.61%353,000
Aug 19, 20259.859.859.659.839.81-1.01%214,800
Aug 18, 202510.0310.069.909.939.91-0.60%421,400
Aug 15, 202510.1110.229.809.999.97-1.38%360,800
Aug 14, 202510.0910.3510.0810.1310.11-0.69%153,700
Aug 13, 202510.3010.3010.0810.2010.18-0.58%305,900
Aug 12, 202510.3010.4510.2510.2610.240.39%235,400
Aug 11, 202510.3010.3510.0810.2210.200.10%327,600
Aug 8, 202510.0010.319.9910.2110.191.90%519,400
Aug 7, 20259.9510.189.5310.0210.001.62%436,400
Aug 6, 20259.2310.089.239.869.846.25%773,800
Aug 5, 20259.399.419.199.289.26-0.32%187,700
Aug 4, 20259.209.389.189.319.292.08%189,400
Aug 1, 20259.109.449.109.129.100.22%463,600
Jul 31, 20259.139.188.989.109.08-0.22%242,600
Jul 30, 20259.179.339.039.129.10-0.76%220,800
Jul 29, 20259.169.209.089.199.17-0.33%147,000
Jul 28, 20259.169.349.169.229.20-0.65%325,000
Jul 25, 20259.309.339.169.289.260.22%167,800
Jul 24, 20259.169.359.149.269.24-0.22%205,500
Jul 23, 20259.099.289.079.289.260.76%239,400
Jul 22, 20259.159.329.109.219.19-0.32%186,300
Jul 21, 20259.249.269.069.249.221.65%823,600
Jul 18, 20259.469.469.099.099.07-3.71%358,500