Skip to main content
Dimed S.A. Distribuidora de Medicamentos (BVMF:PNVL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.25
-0.23 (-1.71%)
Apr 28, 2026, 5:06 PM GMT-3

BVMF:PNVL3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.4813.4813.1413.2513.25-1.71%392,700
Apr 27, 202613.6013.8213.4313.4813.48-1.89%463,600
Apr 24, 202613.7013.8513.6013.7413.740.44%357,900
Apr 23, 202614.0314.0913.5513.6813.68-2.29%703,800
Apr 22, 202614.5914.5913.7914.0014.00-4.04%966,400
Apr 20, 202614.7614.7614.4814.5914.590.27%290,100
Apr 17, 202614.6315.0014.5014.5514.55-0.41%379,700
Apr 16, 202614.8715.0714.5814.6114.61-1.75%1,120,100
Apr 15, 202614.9815.0414.6414.8714.87-0.73%450,000
Apr 14, 202614.9015.2114.8914.9814.980.88%538,300
Apr 13, 202614.9115.0314.5914.8514.85-0.47%792,700
Apr 10, 202615.1815.5814.9214.9214.92-1.52%685,600
Apr 9, 202614.3115.2314.3115.1515.154.77%1,302,900
Apr 8, 202614.4714.8814.4214.4614.462.77%580,100
Apr 7, 202614.2214.3113.9014.0714.07-2.22%607,600
Apr 6, 202614.7414.7414.3614.3914.39-1.10%654,000
Apr 2, 202614.2814.7114.0414.5514.550.55%797,900
Apr 1, 202614.3114.7514.3114.4714.470.49%1,260,000
Mar 31, 202614.2714.4113.7814.4014.402.42%1,830,000
Mar 30, 202614.4514.4513.9014.0614.06-1.47%780,100
Mar 27, 202614.2214.3413.9914.2714.27-1.65%1,042,900
Mar 26, 202614.6814.6914.3414.5114.42-1.63%817,500
Mar 25, 202614.7314.9814.4914.7514.662.43%588,000
Mar 24, 202614.4714.4713.9314.4014.31-0.62%840,800
Mar 23, 202613.9514.6413.8214.4914.404.55%792,100
Mar 20, 202614.1214.6013.6013.8613.78-2.60%3,172,400
Mar 19, 202614.1614.2813.7914.2314.14-0.49%762,500
Mar 18, 202614.3014.5914.2214.3014.21-1.38%662,500
Mar 17, 202614.5414.7814.4014.5014.41-1.29%509,700
Mar 16, 202614.6814.9914.5614.6914.600.96%500,500
Mar 13, 202614.9715.0714.4714.5514.46-0.82%559,200
Mar 12, 202615.2815.2814.4114.6714.58-3.99%1,305,300
Mar 11, 202615.2915.4214.9515.2815.19-0.07%537,300
Mar 10, 202614.8215.4814.7815.2915.202.34%810,200
Mar 9, 202614.7914.9814.4414.9414.85-0.13%832,100
Mar 6, 202615.1415.1414.7314.9614.87-1.19%674,100
Mar 5, 202615.6215.7415.0115.1415.05-3.44%915,200
Mar 4, 202615.2915.9015.2215.6815.593.16%986,900
Mar 3, 202615.8515.8514.8115.2015.11-5.35%1,858,300
Mar 2, 202616.1016.1415.5416.0615.96-0.86%1,202,900
Feb 27, 202616.3416.3415.8216.2016.10-0.86%1,219,900
Feb 26, 202615.7816.5715.7716.3416.243.48%1,912,900
Feb 25, 202615.9616.1115.6515.7915.70-1.25%1,230,700
Feb 24, 202615.7015.9915.4615.9915.892.04%1,271,400
Feb 23, 202616.1316.2615.2815.6715.58-3.09%1,176,000
Feb 20, 202615.5516.1715.5116.1716.071.63%9,799,700
Feb 19, 202615.8316.2415.7815.9115.810.51%1,031,900
Feb 18, 202615.5815.8715.4315.8315.731.47%610,900
Feb 13, 202615.1315.7514.9115.6015.512.97%863,100
Feb 12, 202615.2315.2514.9215.1515.06-0.66%528,000
Feb 11, 202614.8915.6614.8315.2515.161.53%1,116,300
Feb 10, 202614.8915.4114.8215.0214.932.11%1,638,700
Feb 9, 202614.5314.8414.4414.7114.621.24%1,049,900
Feb 6, 202613.9614.5813.9514.5314.442.98%694,800
Feb 5, 202613.7614.3313.7514.1114.031.58%597,000
Feb 4, 202614.1014.1713.6313.8913.81-1.49%1,020,400
Feb 3, 202613.6614.1813.6014.1014.023.83%1,263,200
Feb 2, 202613.2313.6613.1513.5813.502.65%2,424,900
Jan 30, 202613.1913.3413.0913.2313.15-0.30%546,600
Jan 29, 202613.5313.6913.1313.2713.19-2.93%1,300,700
Jan 28, 202613.0513.7813.0513.6713.594.75%1,557,900
Jan 27, 202612.9213.1512.9113.0512.971.16%404,500
Jan 26, 202612.7512.9312.6112.9012.820.31%313,100
Jan 23, 202612.4812.8612.4712.8612.782.06%664,500
Jan 22, 202612.7212.9812.5912.6012.52-0.71%1,045,900
Jan 21, 202612.4812.7912.4312.6912.611.52%550,100
Jan 20, 202612.5512.5812.3612.5012.42-0.64%389,900
Jan 19, 202612.3912.7012.2912.5812.501.53%391,900
Jan 16, 202612.5012.5612.1612.3912.32-2.21%832,400
Jan 15, 202612.6012.7912.2012.6712.450.72%1,019,800
Jan 14, 202611.8712.7211.8712.5812.365.98%1,369,600
Jan 13, 202612.1012.1011.7111.8711.66-1.82%707,200
Jan 12, 202611.9812.1511.9312.0911.88-0.82%642,500
Jan 9, 202612.1012.2611.9412.1911.98-0.08%466,500
Jan 8, 202612.1712.2812.0112.2011.990.58%405,900
Jan 7, 202612.3012.3011.8412.1311.92-1.38%584,900
Jan 6, 202612.1112.3012.1112.3012.081.23%540,400
Jan 5, 202612.0112.2812.0112.1511.940.33%684,800
Jan 2, 202611.8212.2511.8212.1111.901.00%908,700
Dec 30, 202511.8712.0011.8411.9911.781.01%502,300
Dec 29, 202511.6211.9011.4411.8711.661.28%659,900
Dec 26, 202511.6611.7411.4811.7211.51-0.09%561,000
Dec 23, 202511.2811.7411.2311.7311.524.08%604,500
Dec 22, 202511.4711.4711.2111.2711.07-1.74%556,400
Dec 19, 202511.5411.6511.2511.4711.270.88%743,800
Dec 18, 202510.6211.6010.6011.3711.177.06%2,116,000
Dec 17, 202510.1510.659.9510.6210.433.31%1,057,400
Dec 16, 202510.4310.5710.1410.2810.10-1.34%1,036,900
Dec 15, 202510.6510.6510.3310.4210.240.77%483,800
Dec 12, 202510.4310.5810.2510.3410.16-0.19%289,400
Dec 11, 202510.0610.4810.0210.3610.182.88%406,700
Dec 10, 202510.0410.149.9210.079.890.40%384,100
Dec 9, 202510.2410.249.8010.039.85-1.18%605,500
Dec 8, 202510.0910.3410.0510.159.971.00%385,300
Dec 5, 202510.8210.979.8510.059.87-8.14%1,398,700
Dec 4, 202510.7611.2610.4810.9410.752.34%1,169,700
Dec 3, 202510.6710.7710.6010.6910.500.19%545,600
Dec 2, 202510.0310.6810.0310.6710.485.33%936,200
Dec 1, 202510.2010.309.9710.139.95-0.69%791,000
Nov 28, 20259.9610.389.9310.2010.022.31%1,229,900