Dimed (PNVL3)

PNVL3
🏛️ Brasil →
9.48
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 9.79 9.81 9.79 9.81 0.6K
10:05 9.80 9.80 9.78 9.80 1.2K
10:10 9.78 9.82 9.78 9.82 1.6K
10:15 9.79 9.80 9.78 9.80 1.1K
10:20 9.80 9.80 9.80 9.80 0.1K
10:25 9.78 9.78 9.77 9.77 0.3K
10:30 9.79 9.79 9.76 9.76 3.0K
10:35 9.78 9.78 9.76 9.78 0.3K
10:40 9.78 9.78 9.76 9.78 1.5K
10:45 9.77 9.78 9.76 9.78 0.6K
10:50 9.77 9.78 9.75 9.75 1.2K
10:55 9.76 9.77 9.73 9.73 1.7K
11:00 9.72 9.73 9.71 9.72 1.9K
11:05 9.72 9.73 9.71 9.71 0.7K
11:10 9.70 9.70 9.68 9.68 12.3K
11:15 9.67 9.69 9.67 9.69 0.3K
11:20 9.70 9.70 9.67 9.69 3.3K
11:25 9.68 9.70 9.68 9.70 1.2K
11:30 9.68 9.68 9.66 9.66 1.3K
11:35 9.68 9.68 9.66 9.68 1.0K
11:40 9.69 9.69 9.67 9.67 0.9K
11:45 9.66 9.68 9.66 9.68 0.4K
11:50 9.66 9.70 9.66 9.70 0.8K
11:55 9.70 9.70 9.69 9.69 0.5K
12:00 9.69 9.70 9.69 9.70 0.6K
12:05 9.71 9.71 9.70 9.71 0.3K
12:10 9.70 9.71 9.69 9.71 0.5K
12:15 9.69 9.71 9.69 9.71 1.0K
12:20 9.70 9.71 9.70 9.71 0.5K
12:25 9.70 9.72 9.69 9.69 1.6K
12:30 9.69 9.69 9.67 9.67 1.2K
12:35 9.69 9.72 9.67 9.72 13.0K
12:40 9.70 9.72 9.70 9.72 0.4K
12:45 9.68 9.69 9.68 9.69 2.1K
12:50 9.70 9.70 9.69 9.69 0.4K
12:55 9.69 9.71 9.69 9.71 0.6K
13:00 9.72 9.72 9.70 9.70 0.6K
13:05 9.69 9.71 9.69 9.71 2.0K
13:10 9.71 9.75 9.70 9.73 3.7K
13:15 9.74 9.74 9.71 9.71 0.3K
13:20 9.70 9.72 9.70 9.70 1.2K
13:25 9.69 9.71 9.69 9.69 1.7K
13:30 9.71 9.71 9.69 9.69 1.0K
13:35 9.70 9.71 9.69 9.71 1.1K
13:40 9.69 9.71 9.69 9.69 1.0K
13:45 9.69 9.70 9.68 9.69 2.7K
13:50 9.68 9.70 9.67 9.68 4.2K
13:55 9.69 9.69 9.67 9.68 1.8K
14:00 9.70 9.70 9.68 9.70 0.7K
14:05 9.68 9.70 9.68 9.70 1.5K
14:10 9.68 9.70 9.68 9.68 0.8K
14:15 9.69 9.72 9.68 9.71 5.5K
14:20 9.71 9.71 9.69 9.71 9.7K
14:25 9.71 9.71 9.67 9.67 3.9K
14:30 9.67 9.68 9.66 9.67 2.6K
14:35 9.68 9.69 9.66 9.67 2.9K
14:40 9.67 9.69 9.67 9.67 0.6K
14:45 9.69 9.69 9.66 9.66 1.4K
14:50 9.66 9.72 9.66 9.72 9.3K
14:55 9.72 9.72 9.70 9.71 1.1K
15:00 9.72 9.72 9.72 9.72 1.7K
15:05 9.71 9.72 9.71 9.71 1.0K
15:10 9.70 9.72 9.70 9.72 1.1K
15:15 9.71 9.72 9.71 9.71 1.5K
15:20 9.71 9.72 9.71 9.71 0.9K
15:25 9.71 9.72 9.70 9.70 0.9K
15:30 9.72 9.72 9.70 9.71 1.4K
15:35 9.72 9.72 9.71 9.72 1.1K
15:40 9.72 9.72 9.71 9.71 0.9K
15:45 9.72 9.72 9.70 9.71 1.4K
15:50 9.71 9.71 9.68 9.68 11.8K
15:55 9.67 9.69 9.67 9.68 1.4K
16:00 9.69 9.69 9.67 9.67 1.5K
16:05 9.67 9.68 9.66 9.68 2.4K
16:10 9.68 9.68 9.66 9.67 1.1K
16:15 9.66 9.66 9.63 9.63 21.0K
16:20 9.64 9.65 9.63 9.64 10.6K
16:25 9.63 9.65 9.62 9.65 13.9K
16:30 9.64 9.65 9.63 9.63 11.6K
16:35 9.64 9.65 9.63 9.65 10.5K
16:40 9.63 9.65 9.62 9.63 12.4K
16:45 9.63 9.72 9.62 9.70 72.2K
16:50 9.69 9.74 9.68 9.72 18.5K
16:55 9.75 9.75 9.75 9.75 77.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 9.49 9.59 9.40 9.48 0.2M
2025-10-02 9.65 9.65 9.45 9.50 0.1M
2025-10-01 9.79 9.79 9.58 9.67 0.2M
2025-09-30 9.69 9.80 9.69 9.77 0.2M
2025-09-29 9.66 9.84 9.66 9.73 0.2M
2025-09-26 9.61 9.76 9.61 9.71 0.1M
2025-09-25 9.79 9.82 9.64 9.73 0.2M
2025-09-24 9.77 9.85 9.75 9.83 0.2M
2025-09-23 9.73 9.89 9.68 9.79 0.1M
2025-09-22 9.85 9.85 9.62 9.72 0.3M
2025-09-19 9.83 9.94 9.79 9.85 0.3M
2025-09-18 9.68 9.91 9.68 9.83 0.2M
2025-09-17 9.60 9.93 9.60 9.78 0.6M
2025-09-16 9.54 9.77 9.54 9.66 0.3M
2025-09-15 9.65 9.77 9.54 9.55 0.4M
2025-09-12 9.68 9.76 9.56 9.73 0.5M
2025-09-11 9.62 9.74 9.56 9.72 0.3M
2025-09-10 9.58 9.69 9.48 9.57 0.3M
2025-09-09 9.55 9.56 9.41 9.54 0.3M
2025-09-08 9.94 9.94 9.51 9.54 0.5M
2025-09-05 9.83 9.90 9.77 9.84 0.5M
2025-09-04 9.69 9.77 9.67 9.71 0.2M
2025-09-03 9.77 9.84 9.61 9.68 0.2M
2025-09-02 9.86 9.93 9.66 9.75 0.7M
2025-09-01 10.19 10.19 9.85 9.95 0.6M
2025-08-29 10.29 10.45 10.17 10.25 0.5M
2025-08-28 10.34 10.52 10.25 10.35 0.5M
2025-08-27 10.10 10.34 10.10 10.23 0.5M
2025-08-26 10.07 10.18 9.97 10.11 0.3M
2025-08-25 10.05 10.20 9.97 10.07 0.4M
2025-08-22 9.78 10.19 9.76 9.99 0.3M
2025-08-21 9.69 9.81 9.62 9.78 0.3M
2025-08-20 9.87 9.95 9.69 9.77 0.4M
2025-08-19 9.85 9.85 9.65 9.83 0.2M
2025-08-18 10.03 10.06 9.90 9.93 0.4M
2025-08-15 10.11 10.22 9.80 9.99 0.4M
2025-08-14 10.09 10.35 10.08 10.13 0.2M
2025-08-13 10.30 10.30 10.08 10.20 0.3M
2025-08-12 10.30 10.45 10.25 10.26 0.2M
2025-08-11 10.30 10.35 10.08 10.22 0.3M
2025-08-08 10.00 10.31 9.99 10.21 0.5M
2025-08-07 9.95 10.18 9.53 10.02 0.4M
2025-08-06 9.23 10.08 9.23 9.86 0.8M
2025-08-05 9.39 9.41 9.19 9.28 0.2M
2025-08-04 9.20 9.38 9.18 9.31 0.2M
2025-08-01 9.10 9.44 9.10 9.12 0.5M
2025-07-31 9.13 9.18 8.98 9.10 0.2M
2025-07-30 9.17 9.33 9.03 9.12 0.2M
2025-07-29 9.16 9.20 9.08 9.19 0.1M
2025-07-28 9.16 9.34 9.16 9.22 0.3M
2025-07-25 9.30 9.33 9.16 9.28 0.2M
2025-07-24 9.16 9.35 9.14 9.26 0.2M
2025-07-23 9.09 9.28 9.07 9.28 0.2M
2025-07-22 9.15 9.32 9.10 9.21 0.2M
2025-07-21 9.24 9.26 9.06 9.24 0.8M
2025-07-18 9.46 9.46 9.09 9.09 0.4M
2025-07-17 9.46 9.47 9.35 9.44 0.2M
2025-07-16 9.40 9.55 9.33 9.50 0.2M
2025-07-15 9.38 9.46 9.29 9.41 0.1M
2025-07-14 9.23 9.60 9.23 9.40 0.5M
2025-07-11 9.39 9.48 9.28 9.34 0.2M
2025-07-10 9.41 9.47 9.24 9.42 0.2M
2025-07-09 9.56 9.57 9.42 9.43 0.3M
2025-07-08 9.69 9.69 9.42 9.68 0.3M
2025-07-07 9.50 9.80 9.50 9.71 0.6M
2025-07-04 9.60 9.63 9.47 9.54 0.4M
2025-07-03 9.48 9.60 9.33 9.52 0.3M
2025-07-02 9.59 9.63 9.03 9.50 0.6M
2025-07-01 9.44 9.61 9.44 9.61 0.2M
2025-06-30 9.41 9.54 9.36 9.41 0.3M
2025-06-27 9.41 9.54 9.32 9.43 0.3M
2025-06-26 9.45 9.54 9.37 9.49 0.3M
2025-06-25 9.27 9.50 9.27 9.45 0.6M
2025-06-24 9.09 9.60 9.02 9.29 0.5M
2025-06-23 8.87 9.08 8.78 9.08 0.5M
2025-06-20 8.93 9.01 8.71 8.96 0.5M
2025-06-18 8.35 9.24 8.31 9.02 1.5M
2025-06-17 8.31 8.38 8.27 8.33 0.2M
2025-06-16 8.23 8.39 8.15 8.32 0.2M
2025-06-13 8.18 8.37 8.14 8.18 0.4M
2025-06-12 8.13 8.31 8.10 8.31 3.9M
2025-06-11 8.20 8.27 8.13 8.17 0.6M
2025-06-10 8.20 8.30 8.12 8.23 0.3M
2025-06-09 8.31 8.37 8.06 8.19 0.4M
2025-06-06 8.54 8.55 8.34 8.40 0.3M
2025-06-05 8.53 8.59 8.45 8.45 0.2M
2025-06-04 8.58 8.69 8.54 8.54 0.2M
2025-06-03 8.61 8.66 8.52 8.53 0.2M
2025-06-02 8.72 8.77 8.53 8.56 0.3M
2025-05-30 8.77 8.78 8.64 8.70 0.1M
2025-05-29 8.65 8.79 8.63 8.71 0.2M
2025-05-28 8.87 8.90 8.68 8.69 0.8M
2025-05-27 8.74 8.87 8.69 8.78 0.8M
2025-05-26 8.70 8.81 8.66 8.70 0.1M
2025-05-23 8.52 8.75 8.49 8.74 0.4M
2025-05-22 8.72 8.79 8.59 8.59 0.2M
2025-05-21 8.80 8.87 8.64 8.66 0.6M
2025-05-20 8.85 8.89 8.72 8.85 0.6M
2025-05-19 8.90 9.04 8.79 8.83 0.4M
2025-05-16 9.04 9.15 8.90 8.95 0.3M
2025-05-15 9.16 9.37 8.94 9.00 1.0M
2025-05-14 9.30 9.40 9.09 9.16 0.3M
2025-05-13 9.12 9.36 9.12 9.32 0.8M
2025-05-12 9.18 9.18 8.99 9.14 0.5M
2025-05-09 9.10 9.22 8.97 9.17 0.3M
2025-05-08 9.02 9.44 8.98 9.20 0.6M
2025-05-07 9.08 9.10 8.90 9.02 0.2M
2025-05-06 9.14 9.17 9.03 9.08 0.2M
2025-05-05 9.03 9.21 8.80 9.15 0.3M
2025-05-02 9.18 9.43 9.03 9.03 0.3M
2025-04-30 9.10 9.24 8.97 9.18 0.2M
2025-04-29 9.23 9.37 9.12 9.17 0.3M
2025-04-28 8.89 9.27 8.89 9.15 0.2M
2025-04-25 8.97 9.05 8.94 9.04 0.3M
2025-04-24 8.81 9.24 8.66 8.98 0.6M
2025-04-23 8.90 8.95 8.69 8.71 0.2M
2025-04-22 8.90 8.94 8.71 8.77 0.2M
2025-04-17 8.67 8.96 8.67 8.90 0.2M
2025-04-16 8.86 8.90 8.66 8.76 0.2M
2025-04-15 8.82 8.85 8.73 8.83 0.1M
2025-04-14 8.73 8.96 8.73 8.77 0.3M
2025-04-11 8.70 8.75 8.54 8.72 0.4M
2025-04-10 8.77 8.89 8.53 8.70 0.1M
2025-04-09 8.55 8.93 8.41 8.81 0.3M
2025-04-08 8.53 8.74 8.50 8.55 0.2M
2025-04-07 8.70 8.90 8.49 8.55 0.3M
2025-04-04 8.92 9.00 8.81 8.88 0.3M
2025-04-03 8.92 9.34 8.91 9.07 0.5M
2025-04-02 8.74 9.03 8.67 8.92 0.2M
2025-04-01 8.65 8.78 8.53 8.74 0.3M
2025-03-31 8.87 8.87 8.57 8.65 0.2M
2025-03-28 8.81 9.02 8.73 8.87 0.5M
2025-03-27 8.70 8.84 8.57 8.81 0.2M
2025-03-26 8.63 8.72 8.51 8.61 0.2M
2025-03-25 8.50 8.66 8.44 8.57 0.2M
2025-03-24 8.69 8.70 8.44 8.50 0.2M
2025-03-21 8.72 8.73 8.57 8.68 0.2M
2025-03-20 8.75 8.76 8.60 8.72 0.2M
2025-03-19 8.80 8.96 8.78 8.83 0.2M
2025-03-18 8.70 8.82 8.61 8.82 0.2M
2025-03-17 8.44 8.72 8.44 8.65 0.2M
2025-03-14 8.48 8.63 8.43 8.52 0.3M
2025-03-13 8.22 8.51 8.20 8.43 0.2M
2025-03-12 8.14 8.24 8.13 8.24 0.1M
2025-03-11 8.08 8.27 8.01 8.23 0.2M
2025-03-10 8.06 8.29 8.06 8.17 0.2M
2025-03-07 8.00 8.26 8.00 8.20 0.2M
2025-03-06 7.95 8.32 7.91 8.10 0.3M
2025-03-05 8.20 8.20 7.93 7.95 0.3M
2025-02-28 7.89 8.20 7.89 8.20 0.3M
2025-02-27 7.89 8.03 7.84 8.02 0.2M
2025-02-26 8.03 8.06 7.88 7.89 0.2M
2025-02-25 7.93 8.10 7.93 8.03 0.1M
2025-02-24 8.18 8.23 7.94 8.01 0.2M
2025-02-21 8.12 8.18 8.05 8.18 0.2M
2025-02-20 8.16 8.20 8.03 8.17 0.2M
2025-02-19 8.26 8.30 8.14 8.14 0.2M
2025-02-18 8.52 8.52 8.27 8.33 0.2M
2025-02-17 8.20 8.53 8.20 8.43 0.4M
2025-02-14 8.00 8.24 7.98 8.20 0.5M
2025-02-13 7.95 8.00 7.83 8.00 0.4M
2025-02-12 8.10 8.10 7.94 7.94 0.3M
2025-02-11 8.12 8.25 8.11 8.20 0.3M
2025-02-10 8.16 8.25 8.09 8.17 0.1M
2025-02-07 8.15 8.15 8.00 8.08 0.2M
2025-02-06 8.16 8.18 8.07 8.15 0.1M
2025-02-05 8.11 8.15 8.00 8.10 0.2M
2025-02-04 8.22 8.22 8.09 8.14 0.2M
2025-02-03 8.19 8.29 8.13 8.23 0.3M
2025-01-31 8.57 8.59 8.29 8.30 0.4M
2025-01-30 8.32 8.61 8.31 8.51 0.5M
2025-01-29 8.11 8.55 8.10 8.32 0.4M
2025-01-28 8.28 8.28 8.12 8.17 0.2M
2025-01-27 8.21 8.34 8.18 8.31 0.5M
2025-01-24 8.10 8.30 8.10 8.23 0.2M
2025-01-23 8.22 8.28 8.10 8.23 0.3M
2025-01-22 8.32 8.39 8.21 8.28 0.3M
2025-01-21 8.20 8.31 8.15 8.31 0.3M
2025-01-20 8.08 8.40 8.08 8.20 0.3M
2025-01-17 8.42 8.44 8.06 8.23 0.6M
2025-01-16 8.72 8.72 8.38 8.40 0.4M
2025-01-15 8.52 8.76 8.52 8.69 0.2M
2025-01-14 8.52 8.63 8.47 8.52 0.1M
2025-01-13 8.62 8.65 8.49 8.52 0.3M
2025-01-10 8.82 8.85 8.62 8.64 0.1M
2025-01-09 8.72 8.86 8.71 8.75 0.1M
2025-01-08 8.76 8.78 8.61 8.78 0.2M
2025-01-07 8.77 8.88 8.68 8.76 0.2M
2025-01-06 8.54 8.69 8.50 8.66 0.5M
2025-01-03 8.63 8.63 8.44 8.47 0.3M
2025-01-02 8.79 8.82 8.56 8.60 0.3M