BVMF:PNVL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	14.43	15.00	14.36	14.66	14.66	0.34%	888,200
Oct 6, 2026	14.50	14.76	14.21	14.61	14.61	0.69%	956,600
Oct 5, 2026	13.65	14.70	13.56	14.51	14.51	10.59%	1,575,100
Oct 2, 2026	12.78	13.25	12.68	13.12	13.12	3.23%	1,259,600
Oct 1, 2026	12.78	12.86	12.49	12.71	12.71	0.08%	577,000
Sep 30, 2026	12.56	12.70	12.27	12.70	12.70	1.93%	585,200
Sep 29, 2026	12.21	12.60	12.20	12.46	12.46	2.13%	1,673,300
Sep 28, 2026	12.12	12.22	11.89	12.20	12.20	0.08%	1,382,300
Sep 25, 2026	12.29	12.35	12.03	12.19	12.19	-0.97%	1,147,300
Sep 24, 2026	13.08	13.10	11.95	12.43	12.31	-4.90%	3,608,500
Sep 23, 2026	13.19	13.50	12.96	13.07	12.94	-1.58%	641,900
Sep 22, 2026	13.22	13.41	13.14	13.28	13.15	0.30%	800,200
Sep 21, 2026	13.15	13.33	12.90	13.24	13.11	1.30%	770,800
Sep 18, 2026	12.95	13.07	12.58	13.07	12.94	0.93%	629,800
Sep 17, 2026	13.10	13.20	12.87	12.95	12.82	-1.15%	274,700
Sep 16, 2026	12.93	13.23	12.82	13.10	12.97	1.24%	427,200
Sep 15, 2026	12.91	13.00	12.77	12.94	12.81	-0.08%	250,600
Sep 14, 2026	12.90	13.03	12.62	12.95	12.82	0.08%	522,200
Sep 11, 2026	13.10	13.21	12.89	12.94	12.81	-1.52%	314,000
Sep 10, 2026	12.61	13.19	12.49	13.14	13.01	3.55%	724,600
Sep 9, 2026	13.00	13.08	12.50	12.69	12.57	-2.53%	749,100
Sep 8, 2026	13.20	13.59	12.91	13.02	12.89	-1.06%	1,367,800
Sep 4, 2026	12.81	13.16	12.68	13.16	13.03	2.33%	857,300
Sep 3, 2026	12.83	13.11	12.83	12.86	12.74	0.86%	676,400
Sep 2, 2026	12.04	13.04	12.04	12.75	12.63	5.63%	1,867,300
Sep 1, 2026	12.15	12.41	11.93	12.07	11.95	0.67%	557,100
Aug 31, 2026	12.02	12.18	11.83	11.99	11.87	0.42%	928,100
Aug 28, 2026	12.05	12.17	11.74	11.94	11.82	-0.25%	472,800
Aug 27, 2026	12.02	12.27	11.97	11.97	11.85	-0.99%	492,400
Aug 26, 2026	12.10	12.41	12.02	12.09	11.97	-0.74%	596,200
Aug 25, 2026	11.49	12.24	11.45	12.18	12.06	5.91%	803,000
Aug 24, 2026	11.46	11.69	11.31	11.50	11.39	-0.09%	605,100
Aug 21, 2026	11.09	11.61	11.09	11.51	11.40	3.79%	428,800
Aug 20, 2026	11.30	11.30	11.03	11.09	10.98	-1.68%	761,800
Aug 19, 2026	11.31	11.43	11.15	11.28	11.17	1.17%	581,500
Aug 18, 2026	11.07	11.32	11.05	11.15	11.04	0.54%	545,300
Aug 17, 2026	11.26	11.29	11.05	11.09	10.98	-1.42%	530,100
Aug 14, 2026	11.36	11.36	10.92	11.25	11.14	-1.32%	799,300
Aug 13, 2026	11.44	11.59	11.24	11.40	11.29	-0.26%	406,400
Aug 12, 2026	11.46	11.59	11.34	11.43	11.32	0.44%	433,600
Aug 11, 2026	11.95	11.95	11.33	11.38	11.27	-5.01%	1,269,900
Aug 10, 2026	12.14	12.14	11.85	11.98	11.86	-1.32%	496,800
Aug 7, 2026	12.77	12.90	11.96	12.14	12.02	-0.25%	1,122,000
Aug 6, 2026	12.42	12.42	12.13	12.17	12.05	-2.01%	479,500
Aug 5, 2026	12.44	12.77	12.35	12.42	12.30	-0.16%	514,800
Aug 4, 2026	12.00	12.49	12.00	12.44	12.32	4.27%	1,053,100
Aug 3, 2026	11.92	12.14	11.72	11.93	11.81	0.68%	710,200
Jul 31, 2026	11.90	12.70	11.51	11.85	11.74	-0.17%	1,936,500
Jul 30, 2026	11.66	12.01	11.58	11.87	11.75	2.59%	1,225,200
Jul 29, 2026	11.56	11.70	11.42	11.57	11.46	-0.26%	423,100