BVMF:PNVL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.04	13.11	12.82	12.90	12.90	-1.15%	573,200
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
Apr 9, 2026	14.31	15.23	14.31	15.15	15.15	4.77%	1,302,900
Apr 8, 2026	14.47	14.88	14.42	14.46	14.46	2.77%	580,100
Apr 7, 2026	14.22	14.31	13.90	14.07	14.07	-2.22%	607,600
Apr 6, 2026	14.74	14.74	14.36	14.39	14.39	-1.10%	654,000
Apr 2, 2026	14.28	14.71	14.04	14.55	14.55	0.55%	797,900
Apr 1, 2026	14.31	14.75	14.31	14.47	14.47	0.49%	1,260,000
Mar 31, 2026	14.27	14.41	13.78	14.40	14.40	2.42%	1,830,000
Mar 30, 2026	14.45	14.45	13.90	14.06	14.06	-1.47%	780,100
Mar 27, 2026	14.22	14.34	13.99	14.27	14.27	-1.65%	1,042,900
Mar 26, 2026	14.68	14.69	14.34	14.51	14.42	-1.63%	817,500
Mar 25, 2026	14.73	14.98	14.49	14.75	14.66	2.43%	588,000
Mar 24, 2026	14.47	14.47	13.93	14.40	14.31	-0.62%	840,800
Mar 23, 2026	13.95	14.64	13.82	14.49	14.40	4.55%	792,100
Mar 20, 2026	14.12	14.60	13.60	13.86	13.78	-2.60%	3,172,400
Mar 19, 2026	14.16	14.28	13.79	14.23	14.14	-0.49%	762,500
Mar 18, 2026	14.30	14.59	14.22	14.30	14.21	-1.38%	662,500
Mar 17, 2026	14.54	14.78	14.40	14.50	14.41	-1.29%	509,700
Mar 16, 2026	14.68	14.99	14.56	14.69	14.60	0.96%	500,500
Mar 13, 2026	14.97	15.07	14.47	14.55	14.46	-0.82%	559,200
Mar 12, 2026	15.28	15.28	14.41	14.67	14.58	-3.99%	1,305,300
Mar 11, 2026	15.29	15.42	14.95	15.28	15.19	-0.07%	537,300
Mar 10, 2026	14.82	15.48	14.78	15.29	15.20	2.34%	810,200
Mar 9, 2026	14.79	14.98	14.44	14.94	14.85	-0.13%	832,100
Mar 6, 2026	15.14	15.14	14.73	14.96	14.87	-1.19%	674,100
Mar 5, 2026	15.62	15.74	15.01	15.14	15.05	-3.44%	915,200
Mar 4, 2026	15.29	15.90	15.22	15.68	15.59	3.16%	986,900
Mar 3, 2026	15.85	15.85	14.81	15.20	15.11	-5.35%	1,858,300
Mar 2, 2026	16.10	16.14	15.54	16.06	15.96	-0.86%	1,202,900
Feb 27, 2026	16.34	16.34	15.82	16.20	16.10	-0.86%	1,219,900