BVMF:PNVL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.97	15.07	14.68	14.77	-	0.68%	139,300
Mar 12, 2026	15.28	15.28	14.41	14.67	14.67	-3.99%	1,305,300
Mar 11, 2026	15.29	15.42	14.95	15.28	15.28	-0.07%	537,300
Mar 10, 2026	14.82	15.48	14.78	15.29	15.29	2.34%	810,200
Mar 9, 2026	14.79	14.98	14.44	14.94	14.94	-0.13%	832,100
Mar 6, 2026	15.14	15.14	14.73	14.96	14.96	-1.19%	674,100
Mar 5, 2026	15.62	15.74	15.01	15.14	15.14	-3.44%	915,200
Mar 4, 2026	15.29	15.90	15.22	15.68	15.68	3.16%	986,900
Mar 3, 2026	15.85	15.85	14.81	15.20	15.20	-5.35%	1,858,300
Mar 2, 2026	16.10	16.14	15.54	16.06	16.06	-0.86%	1,202,900
Feb 27, 2026	16.34	16.34	15.82	16.20	16.20	-0.86%	1,219,900
Feb 26, 2026	15.78	16.57	15.77	16.34	16.34	3.48%	1,912,900
Feb 25, 2026	15.96	16.11	15.65	15.79	15.79	-1.25%	1,230,700
Feb 24, 2026	15.70	15.99	15.46	15.99	15.99	2.04%	1,271,400
Feb 23, 2026	16.13	16.26	15.28	15.67	15.67	-3.09%	1,176,000
Feb 20, 2026	15.55	16.17	15.51	16.17	16.17	1.63%	9,799,700
Feb 19, 2026	15.83	16.24	15.78	15.91	15.91	0.51%	1,031,900
Feb 18, 2026	15.58	15.87	15.43	15.83	15.83	1.47%	610,900
Feb 13, 2026	15.13	15.75	14.91	15.60	15.60	2.97%	863,100
Feb 12, 2026	15.23	15.25	14.92	15.15	15.15	-0.66%	528,000
Feb 11, 2026	14.89	15.66	14.83	15.25	15.25	1.53%	1,116,300
Feb 10, 2026	14.89	15.41	14.82	15.02	15.02	2.11%	1,638,700
Feb 9, 2026	14.53	14.84	14.44	14.71	14.71	1.24%	1,049,900
Feb 6, 2026	13.96	14.58	13.95	14.53	14.53	2.98%	694,800
Feb 5, 2026	13.76	14.33	13.75	14.11	14.11	1.58%	597,000
Feb 4, 2026	14.10	14.17	13.63	13.89	13.89	-1.49%	1,020,400
Feb 3, 2026	13.66	14.18	13.60	14.10	14.10	3.83%	1,263,200
Feb 2, 2026	13.23	13.66	13.15	13.58	13.58	2.65%	2,424,900
Jan 30, 2026	13.19	13.34	13.09	13.23	13.23	-0.30%	546,600
Jan 29, 2026	13.53	13.69	13.13	13.27	13.27	-2.93%	1,300,700
Jan 28, 2026	13.05	13.78	13.05	13.67	13.67	4.75%	1,557,900
Jan 27, 2026	12.92	13.15	12.91	13.05	13.05	1.16%	404,500
Jan 26, 2026	12.75	12.93	12.61	12.90	12.90	0.31%	313,100
Jan 23, 2026	12.48	12.86	12.47	12.86	12.86	2.06%	664,500
Jan 22, 2026	12.72	12.98	12.59	12.60	12.60	-0.71%	1,045,900
Jan 21, 2026	12.48	12.79	12.43	12.69	12.69	1.52%	550,100
Jan 20, 2026	12.55	12.58	12.36	12.50	12.50	-0.64%	389,900
Jan 19, 2026	12.39	12.70	12.29	12.58	12.58	1.53%	391,900
Jan 16, 2026	12.50	12.56	12.16	12.39	12.39	-2.21%	832,400
Jan 15, 2026	12.60	12.79	12.20	12.67	12.52	0.72%	1,019,800
Jan 14, 2026	11.87	12.72	11.87	12.58	12.43	5.98%	1,369,600
Jan 13, 2026	12.10	12.10	11.71	11.87	11.73	-1.82%	707,200
Jan 12, 2026	11.98	12.15	11.93	12.09	11.95	-0.82%	642,500
Jan 9, 2026	12.10	12.26	11.94	12.19	12.05	-0.08%	466,500
Jan 8, 2026	12.17	12.28	12.01	12.20	12.06	0.58%	405,900
Jan 7, 2026	12.30	12.30	11.84	12.13	11.99	-1.38%	584,900
Jan 6, 2026	12.11	12.30	12.11	12.30	12.16	1.23%	540,400
Jan 5, 2026	12.01	12.28	12.01	12.15	12.01	0.33%	684,800
Jan 2, 2026	11.82	12.25	11.82	12.11	11.97	1.00%	908,700
Dec 30, 2025	11.87	12.00	11.84	11.99	11.85	1.01%	502,300