BVMF:PNVL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.76	11.05	10.70	10.98	10.98	0.18%	339,000
Jun 22, 2026	10.96	11.10	10.73	10.96	10.96	0.74%	703,300
Jun 19, 2026	10.67	10.90	10.62	10.88	10.88	1.68%	514,600
Jun 18, 2026	11.01	11.08	10.64	10.70	10.70	-3.17%	518,300
Jun 17, 2026	11.20	11.29	10.94	11.05	11.05	0.91%	892,900
Jun 16, 2026	11.10	11.14	10.90	10.95	10.95	-1.35%	977,900
Jun 15, 2026	11.38	11.67	11.10	11.10	11.10	-2.20%	958,500
Jun 12, 2026	11.30	11.46	10.93	11.35	11.35	-0.79%	1,531,100
Jun 11, 2026	10.68	11.44	10.54	11.44	11.44	6.42%	1,177,400
Jun 10, 2026	10.70	11.05	10.60	10.75	10.75	-0.09%	4,881,800
Jun 9, 2026	10.50	10.79	10.50	10.76	10.76	2.38%	556,700
Jun 8, 2026	10.59	10.64	10.41	10.51	10.51	-0.76%	641,600
Jun 5, 2026	10.78	10.82	10.49	10.59	10.59	-1.85%	769,700
Jun 3, 2026	11.39	11.39	10.60	10.79	10.79	-5.85%	1,382,800
Jun 2, 2026	11.41	11.66	11.39	11.46	11.46	0.53%	386,200
Jun 1, 2026	11.90	11.91	11.40	11.40	11.40	-4.20%	816,400
May 29, 2026	11.80	11.90	11.65	11.90	11.90	0.25%	356,200
May 28, 2026	11.75	12.04	11.68	11.87	11.87	1.28%	597,500
May 27, 2026	11.58	11.84	11.50	11.72	11.72	1.47%	970,200
May 26, 2026	11.98	11.98	11.54	11.55	11.55	-2.86%	806,300
May 25, 2026	11.79	11.93	11.72	11.89	11.89	0.93%	933,600
May 22, 2026	11.98	12.07	11.70	11.78	11.78	-2.40%	941,000
May 21, 2026	12.41	12.41	11.93	12.07	12.07	-2.90%	561,100
May 20, 2026	12.12	12.50	11.94	12.43	12.43	4.37%	382,200
May 19, 2026	11.82	12.01	11.67	11.91	11.91	-1.16%	738,800
May 18, 2026	12.04	12.24	11.92	12.05	12.05	-0.17%	1,178,300
May 15, 2026	12.05	12.30	12.02	12.07	12.07	-2.82%	666,900
May 14, 2026	12.02	12.49	12.02	12.42	12.42	2.90%	948,800
May 13, 2026	12.72	12.92	12.04	12.07	12.07	-6.43%	1,042,500
May 12, 2026	13.04	13.11	12.82	12.90	12.90	-1.15%	570,900
May 11, 2026	13.55	13.60	12.94	13.05	13.05	-3.97%	550,600
May 8, 2026	13.69	13.69	13.41	13.59	13.59	1.57%	471,100
May 7, 2026	14.46	14.47	13.38	13.38	13.38	-5.44%	755,200
May 6, 2026	14.11	14.36	13.89	14.15	14.15	0.28%	829,300
May 5, 2026	13.92	14.25	13.70	14.11	14.11	2.10%	1,269,200
May 4, 2026	13.52	13.82	13.36	13.82	13.82	1.84%	1,175,500
Apr 30, 2026	13.50	13.60	13.31	13.57	13.57	1.95%	741,200
Apr 29, 2026	13.20	13.52	13.06	13.31	13.31	0.45%	1,044,600
Apr 28, 2026	13.48	13.48	13.14	13.25	13.25	-1.71%	392,700
Apr 27, 2026	13.60	13.82	13.43	13.48	13.48	-1.89%	463,600
Apr 24, 2026	13.70	13.85	13.60	13.74	13.74	0.44%	357,900
Apr 23, 2026	14.03	14.09	13.55	13.68	13.68	-2.29%	703,800
Apr 22, 2026	14.59	14.59	13.79	14.00	14.00	-4.04%	966,400
Apr 20, 2026	14.76	14.76	14.48	14.59	14.59	0.27%	290,100
Apr 17, 2026	14.63	15.00	14.50	14.55	14.55	-0.41%	379,700
Apr 16, 2026	14.87	15.07	14.58	14.61	14.61	-1.75%	1,120,100
Apr 15, 2026	14.98	15.04	14.64	14.87	14.87	-0.73%	450,000
Apr 14, 2026	14.90	15.21	14.89	14.98	14.98	0.88%	538,300
Apr 13, 2026	14.91	15.03	14.59	14.85	14.85	-0.47%	792,700
Apr 10, 2026	15.18	15.58	14.92	14.92	14.92	-1.52%	685,600