BVMF:PNVL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.49	12.24	11.45	12.18	12.18	5.91%	803,000
Aug 24, 2026	11.46	11.69	11.31	11.50	11.50	-0.09%	605,200
Aug 21, 2026	11.09	11.61	11.09	11.51	11.51	3.79%	428,800
Aug 20, 2026	11.30	11.30	11.03	11.09	11.09	-1.68%	762,200
Aug 19, 2026	11.31	11.43	11.15	11.28	11.28	1.17%	581,600
Aug 18, 2026	11.07	11.32	11.05	11.15	11.15	0.54%	546,400
Aug 17, 2026	11.26	11.29	11.05	11.09	11.09	-1.42%	530,200
Aug 14, 2026	11.36	11.36	10.92	11.25	11.25	-1.32%	799,300
Aug 13, 2026	11.44	11.59	11.24	11.40	11.40	-0.26%	406,400
Aug 12, 2026	11.46	11.59	11.34	11.43	11.43	0.44%	433,600
Aug 11, 2026	11.95	11.95	11.33	11.38	11.38	-5.01%	1,269,900
Aug 10, 2026	12.14	12.14	11.85	11.98	11.98	-1.32%	496,800
Aug 7, 2026	12.77	12.90	11.96	12.14	12.14	-0.25%	1,122,000
Aug 6, 2026	12.42	12.42	12.13	12.17	12.17	-2.01%	479,500
Aug 5, 2026	12.44	12.77	12.35	12.42	12.42	-0.16%	514,800
Aug 4, 2026	12.00	12.49	12.00	12.44	12.44	4.27%	1,053,100
Aug 3, 2026	11.92	12.14	11.72	11.93	11.93	0.68%	710,200
Jul 31, 2026	11.90	12.70	11.51	11.85	11.85	-0.17%	1,936,500
Jul 30, 2026	11.66	12.01	11.58	11.87	11.87	2.59%	1,225,400
Jul 29, 2026	11.56	11.70	11.42	11.57	11.57	-0.26%	423,200
Jul 28, 2026	11.44	12.07	11.44	11.60	11.60	-0.26%	583,800
Jul 27, 2026	11.50	11.79	11.41	11.63	11.63	1.04%	399,000
Jul 24, 2026	11.62	11.73	11.31	11.51	11.51	-2.29%	659,300
Jul 23, 2026	11.78	12.25	11.65	11.78	11.78	0.43%	1,048,700
Jul 22, 2026	11.20	11.78	11.05	11.73	11.73	4.17%	812,700
Jul 21, 2026	11.19	11.27	11.00	11.26	11.26	0.18%	261,200
Jul 20, 2026	11.19	11.39	11.14	11.24	11.24	0.72%	466,800
Jul 17, 2026	11.04	11.20	10.71	11.16	11.16	1.73%	533,500
Jul 16, 2026	11.00	11.02	10.82	10.97	10.97	-1.35%	376,700
Jul 15, 2026	11.36	11.36	10.96	11.12	11.12	-1.85%	361,000
Jul 14, 2026	11.17	11.34	11.09	11.33	11.33	1.43%	332,000
Jul 13, 2026	11.26	11.55	11.13	11.17	11.17	-1.15%	751,400
Jul 10, 2026	11.06	11.45	11.03	11.30	11.30	4.24%	937,200
Jul 9, 2026	10.58	11.00	10.43	10.84	10.84	3.14%	1,240,400
Jul 8, 2026	10.77	10.77	10.50	10.51	10.51	-2.41%	495,200
Jul 7, 2026	10.79	10.87	10.62	10.77	10.77	0.37%	603,200
Jul 6, 2026	10.77	10.84	10.57	10.73	10.73	-1.01%	545,100
Jul 3, 2026	11.10	11.10	10.78	10.84	10.84	-0.28%	771,100
Jul 2, 2026	10.90	11.00	10.80	10.87	10.87	0.37%	436,500
Jul 1, 2026	10.90	10.94	10.78	10.83	10.83	-1.46%	498,800
Jun 30, 2026	11.20	11.39	10.72	10.99	10.99	-1.79%	793,000
Jun 29, 2026	11.18	11.31	11.06	11.19	11.19	-0.26%	183,900
Jun 26, 2026	11.35	11.45	11.10	11.34	11.22	0.35%	787,200
Jun 25, 2026	11.35	11.56	11.26	11.30	11.18	0.62%	1,680,000
Jun 24, 2026	10.87	11.40	10.87	11.23	11.11	2.28%	603,700
Jun 23, 2026	10.76	11.05	10.70	10.98	10.86	0.18%	339,000
Jun 22, 2026	10.96	11.10	10.73	10.96	10.84	0.74%	703,300
Jun 19, 2026	10.67	10.90	10.62	10.88	10.76	1.68%	514,600
Jun 18, 2026	11.01	11.08	10.64	10.70	10.59	-3.17%	518,300
Jun 17, 2026	11.20	11.29	10.94	11.05	10.93	0.91%	892,900