Dimed S.A. Distribuidora de Medicamentos (BVMF:PNVL3)
Brazil · Delayed Price · Currency is BRL 9.39
+0.03 (0.32%)
Oct 31, 2025, 5:07 PM GMT-3
BVMF:PNVL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 208,300 |
| Oct 29, 2025 | 9.45 | 9.46 | 9.30 | 9.35 | 9.35 | -0.21% | 242,900 |
| Oct 28, 2025 | 9.44 | 9.47 | 9.34 | 9.37 | 9.37 | -0.85% | 180,500 |
| 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% | 191,500 |
| Oct 23, 2025 | 9.45 | 9.52 | 9.40 | 9.49 | 9.49 | 0.85% | 139,700 |
| 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% | 200,100 |
| Oct 20, 2025 | 9.27 | 9.44 | 9.27 | 9.35 | 9.35 | 1.08% | 185,700 |
| 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% | 160,300 |
| 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% | 174,500 |
| 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% | 189,500 |
| 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% | 210,700 |
| 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% | 141,000 |
| Oct 1, 2025 | 9.79 | 9.79 | 9.58 | 9.67 | 9.65 | -1.02% | 194,100 |
| 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 | - | 190,900 |
| 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% | 201,000 |
| 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% | 313,800 |
| Sep 15, 2025 | 9.65 | 9.77 | 9.54 | 9.55 | 9.53 | -1.85% | 376,700 |
| Sep 12, 2025 | 9.68 | 9.76 | 9.56 | 9.73 | 9.71 | 0.10% | 475,700 |
| Sep 11, 2025 | 9.62 | 9.74 | 9.56 | 9.72 | 9.70 | 1.57% | 267,500 |
| Sep 10, 2025 | 9.58 | 9.69 | 9.48 | 9.57 | 9.55 | 0.31% | 348,100 |
| Sep 9, 2025 | 9.55 | 9.56 | 9.41 | 9.54 | 9.52 | - | 283,500 |
| Sep 8, 2025 | 9.94 | 9.94 | 9.51 | 9.54 | 9.52 | -3.05% | 462,500 |
| Sep 5, 2025 | 9.83 | 9.90 | 9.77 | 9.84 | 9.82 | 1.34% | 469,000 |
| Sep 4, 2025 | 9.69 | 9.77 | 9.67 | 9.71 | 9.69 | 0.31% | 228,600 |
| Sep 3, 2025 | 9.77 | 9.84 | 9.61 | 9.68 | 9.66 | -0.72% | 236,900 |
| Sep 2, 2025 | 9.86 | 9.93 | 9.66 | 9.75 | 9.73 | -2.01% | 699,600 |
| Sep 1, 2025 | 10.19 | 10.19 | 9.85 | 9.95 | 9.93 | -2.93% | 633,200 |
| Aug 29, 2025 | 10.29 | 10.45 | 10.17 | 10.25 | 10.23 | -0.97% | 500,800 |
| Aug 28, 2025 | 10.34 | 10.52 | 10.25 | 10.35 | 10.33 | 1.17% | 509,300 |
| Aug 27, 2025 | 10.10 | 10.34 | 10.10 | 10.23 | 10.21 | 1.19% | 499,300 |
| Aug 26, 2025 | 10.07 | 10.18 | 9.97 | 10.11 | 10.09 | 0.40% | 350,700 |
| Aug 25, 2025 | 10.05 | 10.20 | 9.97 | 10.07 | 10.05 | 0.80% | 363,000 |