Dimed S.A. Distribuidora de Medicamentos (BVMF:PNVL3)
Brazil · Delayed Price · Currency is BRL 9.73
+0.01 (0.10%)
Sep 12, 2025, 4:45 PM GMT-3
BVMF:PNVL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.68 | 9.76 | 9.56 | 9.73 | 9.73 | 0.10% | 475,700 |
| Sep 11, 2025 | 9.62 | 9.74 | 9.56 | 9.72 | 9.72 | 1.57% | 267,500 |
| Sep 10, 2025 | 9.58 | 9.69 | 9.48 | 9.57 | 9.57 | 0.31% | 348,100 |
| Sep 9, 2025 | 9.55 | 9.56 | 9.41 | 9.54 | 9.54 | - | 283,500 |
| Sep 8, 2025 | 9.94 | 9.94 | 9.51 | 9.54 | 9.54 | -3.05% | 462,500 |
| Sep 5, 2025 | 9.83 | 9.90 | 9.77 | 9.84 | 9.84 | 1.34% | 469,000 |
| Sep 4, 2025 | 9.69 | 9.77 | 9.67 | 9.71 | 9.71 | 0.31% | 228,600 |
| Sep 3, 2025 | 9.77 | 9.84 | 9.61 | 9.68 | 9.68 | -0.72% | 236,900 |
| Sep 2, 2025 | 9.86 | 9.93 | 9.66 | 9.75 | 9.75 | -2.01% | 699,600 |
| Sep 1, 2025 | 10.19 | 10.19 | 9.85 | 9.95 | 9.95 | -2.93% | 633,200 |
| Aug 29, 2025 | 10.29 | 10.45 | 10.17 | 10.25 | 10.25 | -0.97% | 500,800 |
| Aug 28, 2025 | 10.34 | 10.52 | 10.25 | 10.35 | 10.35 | 1.17% | 509,300 |
| Aug 27, 2025 | 10.10 | 10.34 | 10.10 | 10.23 | 10.23 | 1.19% | 499,300 |
| Aug 26, 2025 | 10.07 | 10.18 | 9.97 | 10.11 | 10.11 | 0.40% | 350,700 |
| Aug 25, 2025 | 10.05 | 10.20 | 9.97 | 10.07 | 10.07 | 0.80% | 363,000 |
| Aug 22, 2025 | 9.78 | 10.19 | 9.76 | 9.99 | 9.99 | 2.15% | 335,800 |
| Aug 21, 2025 | 9.69 | 9.81 | 9.62 | 9.78 | 9.78 | 0.10% | 279,800 |
| Aug 20, 2025 | 9.87 | 9.95 | 9.69 | 9.77 | 9.77 | -0.61% | 353,000 |
| Aug 19, 2025 | 9.85 | 9.85 | 9.65 | 9.83 | 9.83 | -1.01% | 214,900 |
| Aug 18, 2025 | 10.03 | 10.06 | 9.90 | 9.93 | 9.93 | -0.60% | 421,600 |
| Aug 15, 2025 | 10.11 | 10.22 | 9.80 | 9.99 | 9.99 | -1.38% | 360,800 |
| Aug 14, 2025 | 10.09 | 10.35 | 10.08 | 10.13 | 10.13 | -0.69% | 154,200 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.08 | 10.20 | 10.20 | -0.58% | 308,600 |
| Aug 12, 2025 | 10.30 | 10.45 | 10.25 | 10.26 | 10.26 | 0.39% | 248,700 |
| Aug 11, 2025 | 10.30 | 10.35 | 10.08 | 10.22 | 10.22 | 0.10% | 328,000 |
| Aug 8, 2025 | 10.00 | 10.31 | 9.99 | 10.21 | 10.21 | 1.90% | 519,400 |
| Aug 7, 2025 | 9.95 | 10.18 | 9.53 | 10.02 | 10.02 | 1.62% | 445,800 |
| Aug 6, 2025 | 9.23 | 10.08 | 9.23 | 9.86 | 9.86 | 6.25% | 773,800 |
| Aug 5, 2025 | 9.39 | 9.41 | 9.19 | 9.28 | 9.28 | -0.32% | 189,900 |
| Aug 4, 2025 | 9.20 | 9.38 | 9.18 | 9.31 | 9.31 | 2.08% | 189,400 |
| 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 |