Dimed S.A. Distribuidora de Medicamentos (BVMF:PNVL3)
Brazil · Delayed Price · Currency is BRL 9.21
-0.04 (-0.43%)
Nov 21, 2025, 6:07 PM GMT-3
BVMF:PNVL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 9.22 | 9.34 | 9.22 | 9.29 | 9.29 | -0.32% | 159,900 |
| Oct 15, 2025 | 9.09 | 9.39 | 9.03 | 9.32 | 9.32 | 2.42% | 276,700 |
| Oct 14, 2025 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | -1.52% | 171,500 |
| Oct 13, 2025 | 9.18 | 9.26 | 9.12 | 9.24 | 9.24 | 0.76% | 237,600 |
| Oct 10, 2025 | 9.29 | 9.32 | 9.10 | 9.17 | 9.17 | -1.29% | 234,700 |
| Oct 9, 2025 | 9.32 | 9.40 | 9.23 | 9.29 | 9.29 | 0.22% | 168,300 |
| Oct 8, 2025 | 9.30 | 9.30 | 9.22 | 9.27 | 9.27 | 0.54% | 186,900 |
| Oct 7, 2025 | 9.31 | 9.34 | 9.17 | 9.22 | 9.22 | -0.97% | 258,500 |
| Oct 6, 2025 | 9.36 | 9.52 | 9.31 | 9.31 | 9.31 | -1.79% | 210,500 |
| Oct 3, 2025 | 9.49 | 9.59 | 9.40 | 9.48 | 9.46 | -0.21% | 241,600 |
| Oct 2, 2025 | 9.65 | 9.65 | 9.45 | 9.50 | 9.48 | -1.76% | 140,100 |
| Oct 1, 2025 | 9.79 | 9.79 | 9.58 | 9.67 | 9.65 | -1.02% | 193,500 |
| Sep 30, 2025 | 9.69 | 9.80 | 9.69 | 9.77 | 9.75 | 0.41% | 177,900 |
| Sep 29, 2025 | 9.66 | 9.84 | 9.66 | 9.73 | 9.71 | 0.21% | 206,300 |
| Sep 26, 2025 | 9.61 | 9.76 | 9.61 | 9.71 | 9.69 | 0.10% | 105,700 |
| Sep 25, 2025 | 9.79 | 9.82 | 9.64 | 9.70 | 9.68 | -1.42% | 295,100 |
| Sep 24, 2025 | 9.77 | 9.85 | 9.75 | 9.84 | 9.82 | 0.92% | 175,300 |
| Sep 23, 2025 | 9.73 | 9.89 | 9.68 | 9.75 | 9.73 | - | 190,800 |
| Sep 22, 2025 | 9.85 | 9.85 | 9.62 | 9.75 | 9.73 | -1.02% | 399,300 |
| Sep 19, 2025 | 9.83 | 9.94 | 9.79 | 9.85 | 9.83 | 0.20% | 297,200 |
| Sep 18, 2025 | 9.68 | 9.91 | 9.68 | 9.83 | 9.81 | 0.51% | 199,000 |
| Sep 17, 2025 | 9.60 | 9.93 | 9.60 | 9.78 | 9.76 | 1.24% | 583,000 |
| Sep 16, 2025 | 9.54 | 9.77 | 9.54 | 9.66 | 9.64 | 1.15% | 313,400 |
| Sep 15, 2025 | 9.65 | 9.77 | 9.54 | 9.55 | 9.53 | -1.85% | 376,200 |
| Sep 12, 2025 | 9.68 | 9.76 | 9.56 | 9.73 | 9.71 | 0.10% | 475,700 |