BVMF:PNVL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	11.62	11.90	11.44	11.87	11.73	1.28%	659,900
Dec 26, 2025	11.66	11.74	11.48	11.72	11.58	-0.09%	561,000
Dec 23, 2025	11.28	11.74	11.23	11.73	11.59	4.08%	604,500
Dec 22, 2025	11.47	11.47	11.21	11.27	11.14	-1.74%	556,400
Dec 19, 2025	11.54	11.65	11.25	11.47	11.34	0.88%	743,800
Dec 18, 2025	10.62	11.60	10.60	11.37	11.24	7.06%	2,116,000
Dec 17, 2025	10.15	10.65	9.95	10.62	10.50	3.31%	1,057,400
Dec 16, 2025	10.43	10.57	10.14	10.28	10.16	-1.34%	1,036,900
Dec 15, 2025	10.65	10.65	10.33	10.42	10.30	0.77%	483,800
Dec 12, 2025	10.43	10.58	10.25	10.34	10.22	-0.19%	289,400
Dec 11, 2025	10.06	10.48	10.02	10.36	10.24	2.88%	406,700
Dec 10, 2025	10.04	10.14	9.92	10.07	9.95	0.40%	384,100
Dec 9, 2025	10.24	10.24	9.80	10.03	9.91	-1.18%	605,500
Dec 8, 2025	10.09	10.34	10.05	10.15	10.03	1.00%	385,300
Dec 5, 2025	10.82	10.97	9.85	10.05	9.93	-8.14%	1,398,700
Dec 4, 2025	10.76	11.26	10.48	10.94	10.81	2.34%	1,169,700