BVMF:PNVL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	11.10	11.14	10.90	10.95	10.83	-1.35%	977,900
Jun 15, 2026	11.38	11.67	11.10	11.10	10.98	-2.20%	958,500
Jun 12, 2026	11.30	11.46	10.93	11.35	11.23	-0.79%	1,531,100
Jun 11, 2026	10.68	11.44	10.54	11.44	11.32	6.42%	1,177,400
Jun 10, 2026	10.70	11.05	10.60	10.75	10.64	-0.09%	4,881,800
Jun 9, 2026	10.50	10.79	10.50	10.76	10.65	2.38%	556,700
Jun 8, 2026	10.59	10.64	10.41	10.51	10.40	-0.76%	641,600
Jun 5, 2026	10.78	10.82	10.49	10.59	10.48	-1.85%	769,700
Jun 3, 2026	11.39	11.39	10.60	10.79	10.68	-5.85%	1,382,800
Jun 2, 2026	11.41	11.66	11.39	11.46	11.34	0.53%	386,200
Jun 1, 2026	11.90	11.91	11.40	11.40	11.28	-4.20%	816,400
May 29, 2026	11.80	11.90	11.65	11.90	11.77	0.25%	356,200
May 28, 2026	11.75	12.04	11.68	11.87	11.74	1.28%	597,500
May 27, 2026	11.58	11.84	11.50	11.72	11.60	1.47%	970,200
May 26, 2026	11.98	11.98	11.54	11.55	11.43	-2.86%	804,800
May 25, 2026	11.79	11.93	11.72	11.89	11.76	0.93%	933,600
May 22, 2026	11.98	12.07	11.70	11.78	11.65	-2.40%	941,000
May 21, 2026	12.41	12.41	11.93	12.07	11.94	-2.90%	561,100
May 20, 2026	12.12	12.50	11.94	12.43	12.30	4.37%	382,200
May 19, 2026	11.82	12.01	11.67	11.91	11.78	-1.16%	738,800
May 18, 2026	12.04	12.24	11.92	12.05	11.92	-0.17%	1,178,300
May 15, 2026	12.05	12.30	12.02	12.07	11.94	-2.82%	666,900
May 14, 2026	12.02	12.49	12.02	12.42	12.29	2.90%	948,800
May 13, 2026	12.72	12.92	12.04	12.07	11.94	-6.43%	1,042,500
May 12, 2026	13.04	13.11	12.82	12.90	12.76	-1.15%	570,900
May 11, 2026	13.55	13.60	12.94	13.05	12.91	-3.97%	550,600
May 8, 2026	13.69	13.69	13.41	13.59	13.45	1.57%	471,100
May 7, 2026	14.46	14.47	13.38	13.38	13.24	-5.44%	755,200
May 6, 2026	14.11	14.36	13.89	14.15	14.00	0.28%	829,300
May 5, 2026	13.92	14.25	13.70	14.11	13.96	2.10%	1,269,200