Dimed Sa (ex Panvel Sa Drogarias Farmacias) (PNVL3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 3.41981132075 | 8.48 | 8.96 | 8.43 | 185440 | 8.68853861 | CS |
| 4 | 0.65 | 8.00492610837 | 8.12 | 8.96 | 7.84 | 202317 | 8.26775517 | CS |
| 12 | 0.07 | 0.804597701149 | 8.7 | 8.96 | 7.83 | 259227 | 8.32978411 | CS |
| 26 | -1.22 | -12.2122122122 | 9.99 | 10.67 | 7.83 | 310338 | 9.18832449 | CS |
| 52 | -3.75 | -29.9520766773 | 12.52 | 12.96 | 7.83 | 327194 | 9.96665214 | CS |
| 156 | -2.63 | -23.0701754386 | 11.4 | 14.71 | 7.83 | 422184 | 11.09326853 | CS |
| 260 | -11.74 | -57.240370551 | 20.51 | 34.46 | 7.83 | 537844 | 15.30746236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 8.77 | 0.07 | 0.80 | 8.81 | 8.82 | 8.66 | 177300 |
| 1742506200 | 8.7 | -0.13 | -1.47 | 8.84 | 8.85 | 8.69 | 153100 |
| 1742419800 | 8.83 | 0.02 | 0.23 | 8.8 | 8.96 | 8.78 | 169800 |
| 1742333400 | 8.81 | 0.16 | 1.85 | 8.7 | 8.82 | 8.61 | 193600 |
| 1742247000 | 8.65 | 0.13 | 1.53 | 8.44 | 8.72 | 8.44 | 153300 |
| 1741987800 | 8.52 | 0.09 | 1.07 | 8.48 | 8.63 | 8.43 | 257400 |
| 1741901400 | 8.43 | 0.19 | 2.31 | 8.22 | 8.51 | 8.2 | 219700 |
| 1741814940 | 8.24 | -0.04 | -0.48 | 8.14 | 8.24 | 8.13 | 65900 |
| 1741728600 | 8.28 | 0.13 | 1.60 | 8.08 | 8.28 | 8.01 | 197600 |
| 1741642140 | 8.15 | -0.05 | -0.61 | 8.06 | 8.2899999 | 8.06 | 152500 |
| 1741382940 | 8.2 | 0.1 | 1.23 | 8 | 8.26 | 8 | 196400 |
| 1741296540 | 8.1 | 0.15 | 1.89 | 7.95 | 8.32 | 7.91 | 339500 |
| 1741210140 | 7.95 | -0.25 | -3.05 | 8.2 | 8.2 | 7.93 | 299300 |
| 1740778200 | 8.2 | 0.18 | 2.24 | 7.89 | 8.2 | 7.89 | 299300 |
| 1740691740 | 8.02 | 0.13 | 1.65 | 7.89 | 8.03 | 7.84 | 188100 |
| 1740605400 | 7.89 | -0.14 | -1.74 | 8.03 | 8.06 | 7.88 | 184700 |
| 1740519000 | 8.03 | 0.02 | 0.25 | 7.93 | 8.1 | 7.93 | 98300 |
| 1740432540 | 8.01 | -0.17 | -2.08 | 8.18 | 8.23 | 7.94 | 244200 |
| 1740173400 | 8.18 | 0.01 | 0.12 | 8.1199999 | 8.18 | 8.05 | 229000 |
| 1740087000 | 8.17 | 0.03 | 0.37 | 8.16 | 8.2 | 8.03 | 210100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
