BVMF:PNVL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.28	14.71	14.04	14.48	-	0.07%	440,100
Apr 1, 2026	14.31	14.75	14.31	14.47	14.47	0.49%	1,260,000
Mar 31, 2026	14.27	14.41	13.78	14.40	14.40	2.42%	1,830,000
Mar 30, 2026	14.45	14.45	13.90	14.06	14.06	-1.47%	780,100
Mar 27, 2026	14.22	14.34	13.99	14.27	14.27	-1.65%	1,042,900
Mar 26, 2026	14.68	14.69	14.34	14.51	14.42	-1.63%	817,500
Mar 25, 2026	14.73	14.98	14.49	14.75	14.66	2.43%	588,000
Mar 24, 2026	14.47	14.47	13.93	14.40	14.31	-0.62%	840,800
Mar 23, 2026	13.95	14.64	13.82	14.49	14.40	4.55%	792,100
Mar 20, 2026	14.12	14.60	13.60	13.86	13.78	-2.60%	3,172,400
Mar 19, 2026	14.16	14.28	13.79	14.23	14.14	-0.49%	762,500
Mar 18, 2026	14.30	14.59	14.22	14.30	14.21	-1.38%	662,500
Mar 17, 2026	14.54	14.78	14.40	14.50	14.41	-1.29%	509,700
Mar 16, 2026	14.68	14.99	14.56	14.69	14.60	0.96%	500,500
Mar 13, 2026	14.97	15.07	14.47	14.55	14.46	-0.82%	559,200
Mar 12, 2026	15.28	15.28	14.41	14.67	14.58	-3.99%	1,305,300
Mar 11, 2026	15.29	15.42	14.95	15.28	15.19	-0.07%	537,300
Mar 10, 2026	14.82	15.48	14.78	15.29	15.20	2.34%	810,200
Mar 9, 2026	14.79	14.98	14.44	14.94	14.85	-0.13%	832,100
Mar 6, 2026	15.14	15.14	14.73	14.96	14.87	-1.19%	674,100
Mar 5, 2026	15.62	15.74	15.01	15.14	15.05	-3.44%	915,200
Mar 4, 2026	15.29	15.90	15.22	15.68	15.59	3.16%	986,900
Mar 3, 2026	15.85	15.85	14.81	15.20	15.11	-5.35%	1,858,300
Mar 2, 2026	16.10	16.14	15.54	16.06	15.96	-0.86%	1,202,900
Feb 27, 2026	16.34	16.34	15.82	16.20	16.10	-0.86%	1,219,900
Feb 26, 2026	15.78	16.57	15.77	16.34	16.24	3.48%	1,912,900
Feb 25, 2026	15.96	16.11	15.65	15.79	15.70	-1.25%	1,230,700
Feb 24, 2026	15.70	15.99	15.46	15.99	15.89	2.04%	1,271,400
Feb 23, 2026	16.13	16.26	15.28	15.67	15.58	-3.09%	1,176,000
Feb 20, 2026	15.55	16.17	15.51	16.17	16.07	1.63%	9,799,700
Feb 19, 2026	15.83	16.24	15.78	15.91	15.81	0.51%	1,031,900
Feb 18, 2026	15.58	15.87	15.43	15.83	15.73	1.47%	610,900
Feb 13, 2026	15.13	15.75	14.91	15.60	15.51	2.97%	863,100
Feb 12, 2026	15.23	15.25	14.92	15.15	15.06	-0.66%	528,000
Feb 11, 2026	14.89	15.66	14.83	15.25	15.16	1.53%	1,116,300
Feb 10, 2026	14.89	15.41	14.82	15.02	14.93	2.11%	1,638,700
Feb 9, 2026	14.53	14.84	14.44	14.71	14.62	1.24%	1,049,900
Feb 6, 2026	13.96	14.58	13.95	14.53	14.44	2.98%	694,800
Feb 5, 2026	13.76	14.33	13.75	14.11	14.03	1.58%	597,000
Feb 4, 2026	14.10	14.17	13.63	13.89	13.81	-1.49%	1,020,400
Feb 3, 2026	13.66	14.18	13.60	14.10	14.02	3.83%	1,263,200
Feb 2, 2026	13.23	13.66	13.15	13.58	13.50	2.65%	2,424,900
Jan 30, 2026	13.19	13.34	13.09	13.23	13.15	-0.30%	546,600
Jan 29, 2026	13.53	13.69	13.13	13.27	13.19	-2.93%	1,300,700
Jan 28, 2026	13.05	13.78	13.05	13.67	13.59	4.75%	1,557,900
Jan 27, 2026	12.92	13.15	12.91	13.05	12.97	1.16%	404,500
Jan 26, 2026	12.75	12.93	12.61	12.90	12.82	0.31%	313,100
Jan 23, 2026	12.48	12.86	12.47	12.86	12.78	2.06%	664,500
Jan 22, 2026	12.72	12.98	12.59	12.60	12.52	-0.71%	1,045,900
Jan 21, 2026	12.48	12.79	12.43	12.69	12.61	1.52%	550,100