Dimed Sa (ex Panvel Sa Drogarias Farmacias) (PNVL3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 2.38993710692 | 7.95 | 8.53 | 7.83 | 327420 | 8.21893837 | CS |
| 4 | -0.08 | -0.973236009732 | 8.22 | 8.61 | 7.83 | 300470 | 8.23420025 | CS |
| 12 | -1.44 | -15.0313152401 | 9.58 | 9.86 | 7.83 | 340429 | 8.73123673 | CS |
| 26 | -3.02 | -27.0609318996 | 11.16 | 11.16 | 7.83 | 338187 | 9.48562322 | CS |
| 52 | -3.46 | -29.8275862069 | 11.6 | 12.96 | 7.83 | 336820 | 10.20615969 | CS |
| 156 | -4.97 | -37.9099923722 | 13.11 | 14.71 | 7.83 | 434518 | 11.16254594 | CS |
| 260 | -18.29986793 | -69.213159379 | 26.43986793 | 34.46 | 7.83 | 535043 | 15.33864704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 8.14 | -0.19 | -2.28 | 8.26 | 8.3 | 8.14 | 175800 |
| 1739914140 | 8.33 | -0.1 | -1.19 | 8.52 | 8.52 | 8.27 | 192600 |
| 1739827800 | 8.43 | 0.23 | 2.80 | 8.2 | 8.53 | 8.2 | 385800 |
| 1739568600 | 8.2 | 0.2 | 2.50 | 8 | 8.24 | 7.98 | 521800 |
| 1739482140 | 8 | 0.06 | 0.76 | 7.95 | 8 | 7.83 | 361100 |
| 1739395740 | 7.94 | -0.26 | -3.17 | 8.1 | 8.1 | 7.94 | 303800 |
| 1739309400 | 8.2 | 0.03 | 0.37 | 8.1199999 | 8.25 | 8.11 | 349600 |
| 1739222940 | 8.17 | 0.09 | 1.11 | 8.16 | 8.25 | 8.09 | 141400 |
| 1738963800 | 8.08 | -0.07 | -0.86 | 8.15 | 8.15 | 8 | 230300 |
| 1738877340 | 8.15 | 0.05 | 0.62 | 8.16 | 8.18 | 8.07 | 110600 |
| 1738790940 | 8.1 | -0.04 | -0.49 | 8.11 | 8.15 | 8 | 169800 |
| 1738704600 | 8.14 | -0.09 | -1.09 | 8.22 | 8.22 | 8.09 | 180200 |
| 1738618200 | 8.23 | -0.07 | -0.84 | 8.19 | 8.2899999 | 8.13 | 296000 |
| 1738358940 | 8.3 | -0.21 | -2.47 | 8.57 | 8.59 | 8.2899999 | 414100 |
| 1738272540 | 8.51 | 0.19 | 2.28 | 8.32 | 8.61 | 8.31 | 488000 |
| 1738186200 | 8.32 | 0.15 | 1.84 | 8.11 | 8.55 | 8.1 | 437400 |
| 1738099740 | 8.17 | -0.14 | -1.68 | 8.28 | 8.28 | 8.1199999 | 234200 |
| 1738013340 | 8.31 | 0.08 | 0.97 | 8.21 | 8.34 | 8.18 | 514600 |
| 1737754200 | 8.23 | 0 | 0.00 | 8.1 | 8.3 | 8.1 | 190600 |
| 1737667740 | 8.23 | -0.05 | -0.60 | 8.22 | 8.28 | 8.1 | 311700 |
| 1737581400 | 8.28 | -0.03 | -0.36 | 8.32 | 8.39 | 8.21 | 343500 |
| 1737495000 | 8.31 | 0.11 | 1.34 | 8.2 | 8.31 | 8.15 | 267400 |
| 1737408600 | 8.2 | -0.03 | -0.36 | 8.08 | 8.4 | 8.08 | 314600 |
| 1737149400 | 8.23 | -0.17 | -2.02 | 8.42 | 8.44 | 8.06 | 552300 |
| 1737062940 | 8.4 | -0.29 | -3.34 | 8.72 | 8.72 | 8.38 | 441700 |
| 1736976540 | 8.69 | 0.17 | 2.00 | 8.52 | 8.76 | 8.52 | 244100 |
| 1736890140 | 8.52 | 0 | 0.00 | 8.52 | 8.63 | 8.47 | 101800 |
| 1736803740 | 8.52 | -0.12 | -1.39 | 8.6199999 | 8.65 | 8.49 | 272700 |
| 1736544540 | 8.64 | -0.11 | -1.26 | 8.82 | 8.85 | 8.6199999 | 116500 |
| 1736458140 | 8.75 | -0.03 | -0.34 | 8.72 | 8.86 | 8.71 | 91500 |
| 1736371740 | 8.78 | 0.02 | 0.23 | 8.76 | 8.78 | 8.61 | 155400 |
| 1736285400 | 8.76 | 0.1 | 1.15 | 8.77 | 8.88 | 8.68 | 180400 |
| 1736198940 | 8.66 | 0.19 | 2.24 | 8.5399999 | 8.69 | 8.5 | 519300 |
| 1735939740 | 8.47 | -0.13 | -1.51 | 8.63 | 8.63 | 8.44 | 282600 |
| 1735853400 | 8.6 | -0.2 | -2.27 | 8.7899999 | 8.82 | 8.56 | 341700 |
| 1735594200 | 8.8 | 0.1 | 1.15 | 8.66 | 8.81 | 8.66 | 289100 |
| 1735334940 | 8.7 | 0.02 | 0.23 | 8.7 | 8.74 | 8.6199999 | 225200 |
| 1735248540 | 8.68 | -0.1 | -1.14 | 8.7 | 8.75 | 8.6199999 | 248400 |
| 1734989340 | 8.78 | -0.07 | -0.79 | 8.83 | 8.85 | 8.69 | 321700 |
| 1734730200 | 8.85 | 0.11 | 1.26 | 8.74 | 8.98 | 8.67 | 510400 |
| 1734643800 | 8.74 | 0.03 | 0.34 | 8.68 | 8.78 | 8.58 | 477900 |
| 1734557400 | 8.71 | -0.28 | -3.11 | 8.99 | 8.99 | 8.64 | 394600 |
| 1734470940 | 8.99 | -0.07 | -0.77 | 9.05 | 9.1199999 | 8.86 | 206200 |
| 1734384540 | 9.06 | -0.15 | -1.63 | 9.21 | 9.21 | 8.98 | 377600 |
| 1734125340 | 9.21 | -0.21 | -2.23 | 9.43 | 9.44 | 9.14 | 379400 |
| 1734039000 | 9.42 | -0.32 | -3.29 | 9.74 | 9.74 | 9.42 | 357700 |
| 1733952540 | 9.74 | 0.19 | 1.99 | 9.65 | 9.86 | 9.55 | 409400 |
| 1733866140 | 9.55 | 0.26 | 2.80 | 9.35 | 9.57 | 9.35 | 455500 |
| 1733779740 | 9.2899999 | -0.16 | -1.69 | 9.32 | 9.5 | 9.2899999 | 628200 |
| 1733520600 | 9.45 | -0.06 | -0.63 | 9.5 | 9.53 | 9.2899999 | 263700 |
| 1733434200 | 9.51 | 0.17 | 1.82 | 9.35 | 9.64 | 9.35 | 295100 |
| 1733347800 | 9.34 | -0.01 | -0.11 | 9.3 | 9.55 | 8.8 | 1313100 |
| 1733261340 | 9.35 | -0.05 | -0.53 | 9.42 | 9.42 | 9.26 | 252800 |
| 1733174940 | 9.4 | -0.06 | -0.63 | 9.65 | 9.65 | 9.35 | 226200 |
| 1732915740 | 9.46 | 0.18 | 1.94 | 9.2 | 9.46 | 9.05 | 488100 |
| 1732829400 | 9.28 | -0.3 | -3.13 | 9.58 | 9.58 | 9.13 | 708800 |
| 1732743000 | 9.58 | -0.12 | -1.24 | 9.64 | 9.81 | 9.51 | 458600 |
| 1732656600 | 9.7 | 0.07 | 0.73 | 9.63 | 9.9 | 9.6199999 | 365500 |
| 1732570140 | 9.63 | 0.05 | 0.52 | 9.58 | 9.73 | 9.5399999 | 255600 |
| 1732310940 | 9.58 | 0.03 | 0.31 | 9.56 | 9.67 | 9.5 | 702200 |
| 1732224600 | 9.55 | -0.15 | -1.55 | 9.76 | 9.76 | 9.55 | 268200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
