Dimed S.A. Distribuidora de Medicamentos (BVMF:PNVL3)
Brazil · Delayed Price · Currency is BRL 9.12
+0.02 (0.22%)
Aug 1, 2025, 5:06 PM GMT-3
BVMF:PNVL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.10 | 9.44 | 9.10 | 9.12 | 9.12 | 0.22% | 465,400 |
| Jul 31, 2025 | 9.13 | 9.18 | 8.98 | 9.10 | 9.10 | -0.22% | 242,600 |
| Jul 30, 2025 | 9.17 | 9.33 | 9.03 | 9.12 | 9.12 | -0.76% | 223,100 |
| Jul 29, 2025 | 9.16 | 9.20 | 9.08 | 9.19 | 9.19 | -0.33% | 147,000 |
| Jul 28, 2025 | 9.16 | 9.34 | 9.16 | 9.22 | 9.22 | -0.65% | 325,000 |
| Jul 25, 2025 | 9.30 | 9.33 | 9.16 | 9.28 | 9.28 | 0.22% | 167,800 |
| Jul 24, 2025 | 9.16 | 9.35 | 9.14 | 9.26 | 9.26 | -0.22% | 207,300 |
| Jul 23, 2025 | 9.09 | 9.28 | 9.07 | 9.28 | 9.28 | 0.76% | 239,400 |
| Jul 22, 2025 | 9.15 | 9.32 | 9.10 | 9.21 | 9.21 | -0.32% | 186,300 |
| Jul 21, 2025 | 9.24 | 9.26 | 9.06 | 9.24 | 9.24 | 1.65% | 824,200 |
| Jul 18, 2025 | 9.46 | 9.46 | 9.09 | 9.09 | 9.09 | -3.71% | 358,600 |
| Jul 17, 2025 | 9.46 | 9.47 | 9.35 | 9.44 | 9.44 | -0.63% | 176,400 |
| Jul 16, 2025 | 9.40 | 9.55 | 9.33 | 9.50 | 9.50 | 0.96% | 177,000 |
| Jul 15, 2025 | 9.38 | 9.46 | 9.29 | 9.41 | 9.41 | 0.11% | 103,900 |
| Jul 14, 2025 | 9.23 | 9.60 | 9.23 | 9.40 | 9.40 | 0.64% | 471,100 |
| Jul 11, 2025 | 9.39 | 9.48 | 9.28 | 9.34 | 9.34 | -0.85% | 235,900 |
| Jul 10, 2025 | 9.41 | 9.47 | 9.24 | 9.42 | 9.42 | -0.11% | 151,400 |
| Jul 9, 2025 | 9.56 | 9.57 | 9.42 | 9.43 | 9.43 | -2.58% | 318,900 |
| Jul 8, 2025 | 9.69 | 9.69 | 9.42 | 9.68 | 9.68 | -0.31% | 265,100 |
| Jul 7, 2025 | 9.50 | 9.80 | 9.50 | 9.71 | 9.71 | 1.78% | 646,700 |
| Jul 4, 2025 | 9.60 | 9.63 | 9.47 | 9.54 | 9.54 | 0.21% | 363,500 |
| Jul 3, 2025 | 9.48 | 9.60 | 9.33 | 9.52 | 9.52 | 0.21% | 276,396 |
| Jul 2, 2025 | 9.59 | 9.63 | 9.03 | 9.50 | 9.50 | -1.14% | 600,137 |
| Jul 1, 2025 | 9.44 | 9.61 | 9.44 | 9.61 | 9.61 | 2.13% | 219,764 |
| Jun 30, 2025 | 9.41 | 9.54 | 9.36 | 9.41 | 9.41 | -0.21% | 343,627 |
| Jun 27, 2025 | 9.41 | 9.54 | 9.32 | 9.43 | 9.43 | 0.32% | 315,463 |
| Jun 26, 2025 | 9.36 | 9.45 | 9.28 | 9.40 | 9.40 | 0.43% | 256,105 |
| Jun 25, 2025 | 9.18 | 9.41 | 9.18 | 9.36 | 9.36 | 1.74% | 602,559 |
| Jun 24, 2025 | 9.00 | 9.51 | 8.94 | 9.20 | 9.20 | 2.34% | 475,466 |
| Jun 23, 2025 | 8.79 | 8.99 | 8.70 | 8.99 | 8.99 | 1.24% | 467,995 |
| Jun 20, 2025 | 8.85 | 8.93 | 8.63 | 8.88 | 8.88 | -0.67% | 482,330 |
| Jun 18, 2025 | 8.27 | 9.15 | 8.23 | 8.94 | 8.94 | 8.36% | 1,477,579 |
| Jun 17, 2025 | 8.23 | 8.30 | 8.19 | 8.25 | 8.25 | 0.12% | 172,318 |
| Jun 16, 2025 | 8.15 | 8.31 | 8.07 | 8.24 | 8.24 | 1.73% | 194,325 |
| Jun 13, 2025 | 8.10 | 8.29 | 8.06 | 8.10 | 8.10 | -1.58% | 369,167 |
| Jun 12, 2025 | 8.05 | 8.23 | 8.02 | 8.23 | 8.23 | 1.73% | 3,961,107 |
| Jun 11, 2025 | 8.12 | 8.19 | 8.05 | 8.09 | 8.09 | -0.74% | 592,263 |
| Jun 10, 2025 | 8.12 | 8.22 | 8.04 | 8.15 | 8.15 | 0.49% | 306,882 |
| Jun 9, 2025 | 8.23 | 8.29 | 7.98 | 8.11 | 8.11 | -2.52% | 624,970 |
| Jun 6, 2025 | 8.46 | 8.47 | 8.26 | 8.32 | 8.32 | -0.60% | 283,260 |
| Jun 5, 2025 | 8.45 | 8.51 | 8.37 | 8.37 | 8.37 | -1.06% | 232,988 |
| Jun 4, 2025 | 8.50 | 8.61 | 8.46 | 8.46 | 8.46 | 0.12% | 153,643 |
| Jun 3, 2025 | 8.53 | 8.58 | 8.44 | 8.45 | 8.45 | -0.35% | 195,839 |
| Jun 2, 2025 | 8.64 | 8.69 | 8.45 | 8.48 | 8.48 | -1.62% | 292,951 |
| May 30, 2025 | 8.69 | 8.70 | 8.56 | 8.62 | 8.62 | -0.12% | 142,135 |
| May 29, 2025 | 8.57 | 8.71 | 8.55 | 8.63 | 8.63 | 0.23% | 249,342 |
| May 28, 2025 | 8.79 | 8.82 | 8.60 | 8.61 | 8.61 | -1.03% | 794,664 |
| May 27, 2025 | 8.66 | 8.79 | 8.61 | 8.70 | 8.70 | 0.93% | 787,396 |
| May 26, 2025 | 8.62 | 8.73 | 8.58 | 8.62 | 8.62 | -0.46% | 142,841 |
| May 23, 2025 | 8.44 | 8.67 | 8.41 | 8.66 | 8.66 | 1.76% | 396,221 |