Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PNVL3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 11.51 | 0.32 | 2.86% | 11.30 | 11.58 | 11.19 | 560,300 |
| 02 May 2024 | 11.19 | -0.04 | -0.36% | 11.25 | 11.29 | 10.99 | 285,900 |
| 30 Abr 2024 | 11.23 | -0.07 | -0.62% | 11.30 | 11.31 | 11.01 | 274,800 |
| 29 Abr 2024 | 11.30 | 0.09 | 0.80% | 11.22 | 11.30 | 11.14 | 148,200 |
| 26 Abr 2024 | 11.21 | 0.21 | 1.91% | 10.98 | 11.27 | 10.98 | 191,000 |
| 25 Abr 2024 | 11.00 | -0.05 | -0.45% | 10.89 | 11.05 | 10.77 | 261,900 |
| 24 Abr 2024 | 11.05 | 0.10 | 0.91% | 10.95 | 11.06 | 10.85 | 343,800 |
| 23 Abr 2024 | 10.95 | -0.10 | -0.90% | 11.23 | 11.23 | 10.92 | 292,900 |
| 22 Abr 2024 | 11.05 | -0.08 | -0.72% | 11.06 | 11.15 | 11.01 | 327,700 |
| 19 Abr 2024 | 11.13 | 0.02 | 0.18% | 11.07 | 11.29 | 11.02 | 359,800 |
| 18 Abr 2024 | 11.11 | -0.09 | -0.80% | 11.18 | 11.33 | 11.02 | 189,900 |
| 17 Abr 2024 | 11.20 | -0.06 | -0.53% | 11.29 | 11.38 | 11.10 | 367,100 |
| 16 Abr 2024 | 11.26 | -0.23 | -2.00% | 11.50 | 11.50 | 11.08 | 442,300 |
| 15 Abr 2024 | 11.49 | -0.40 | -3.36% | 12.00 | 12.00 | 11.44 | 320,400 |
| 12 Abr 2024 | 11.89 | -0.17 | -1.41% | 12.06 | 12.06 | 11.81 | 271,000 |
| 11 Abr 2024 | 12.06 | 0.13 | 1.09% | 11.90 | 12.10 | 11.80 | 211,600 |
| 10 Abr 2024 | 11.93 | -0.14 | -1.16% | 12.17 | 12.17 | 11.86 | 291,100 |
| 09 Abr 2024 | 12.07 | -0.15 | -1.23% | 12.22 | 12.28 | 12.06 | 128,300 |
| 08 Abr 2024 | 12.22 | 0.06 | 0.49% | 12.05 | 12.22 | 11.93 | 229,600 |
| 05 Abr 2024 | 12.16 | -0.04 | -0.33% | 12.20 | 12.32 | 12.05 | 209,200 |
| 04 Abr 2024 | 12.20 | -0.55 | -4.31% | 12.75 | 12.81 | 12.18 | 377,100 |
| 03 Abr 2024 | 12.75 | 0.78 | 6.52% | 12.07 | 12.96 | 11.89 | 1,301,200 |
| 02 Abr 2024 | 11.97 | 0.17 | 1.44% | 11.81 | 12.15 | 11.61 | 363,100 |
| 01 Abr 2024 | 11.80 | -0.29 | -2.40% | 12.00 | 12.19 | 11.80 | 418,700 |
| 28 Mar 2024 | 12.09 | 0.03 | 0.25% | 12.13 | 12.23 | 12.03 | 286,000 |
| 27 Mar 2024 | 12.06 | 0.14 | 1.17% | 11.88 | 12.16 | 11.83 | 162,800 |
| 26 Mar 2024 | 11.92 | -0.18 | -1.49% | 12.09 | 12.12 | 11.91 | 243,900 |
| 25 Mar 2024 | 12.10 | -0.18 | -1.47% | 12.20 | 12.28 | 12.08 | 168,700 |
| 22 Mar 2024 | 12.28 | -0.07 | -0.57% | 12.31 | 12.38 | 12.10 | 169,700 |
| 21 Mar 2024 | 12.35 | -0.17 | -1.36% | 12.52 | 12.57 | 12.35 | 204,000 |
| 20 Mar 2024 | 12.52 | 0.40 | 3.30% | 12.12 | 12.52 | 12.07 | 409,900 |
| 19 Mar 2024 | 12.12 | 0.12 | 1.00% | 12.05 | 12.12 | 11.84 | 383,400 |
| 18 Mar 2024 | 12.00 | 0.07 | 0.59% | 12.01 | 12.03 | 11.83 | 229,700 |
| 15 Mar 2024 | 11.93 | 0.08 | 0.68% | 12.10 | 12.14 | 11.79 | 1,185,400 |
| 14 Mar 2024 | 11.85 | 0.00 | 0.00% | 11.90 | 11.99 | 11.69 | 398,300 |
| 13 Mar 2024 | 11.85 | -0.15 | -1.25% | 11.99 | 12.13 | 11.82 | 262,000 |
| 12 Mar 2024 | 12.00 | 0.12 | 1.01% | 11.88 | 12.09 | 11.85 | 167,200 |
| 11 Mar 2024 | 11.88 | -0.10 | -0.83% | 11.98 | 12.10 | 11.83 | 143,300 |
| 08 Mar 2024 | 11.98 | -0.08 | -0.66% | 11.99 | 12.20 | 11.96 | 198,400 |
| 07 Mar 2024 | 12.06 | 0.23 | 1.94% | 11.84 | 12.06 | 11.84 | 537,700 |
| 06 Mar 2024 | 11.83 | 0.02 | 0.17% | 11.82 | 12.05 | 11.73 | 357,100 |
| 05 Mar 2024 | 11.81 | 0.17 | 1.46% | 11.78 | 11.81 | 11.58 | 219,200 |
| 04 Mar 2024 | 11.64 | -0.18 | -1.52% | 11.82 | 11.88 | 11.57 | 240,500 |
| 01 Mar 2024 | 11.82 | -0.42 | -3.43% | 12.24 | 12.24 | 11.76 | 395,200 |
| 29 Feb 2024 | 12.24 | 0.47 | 3.99% | 11.70 | 12.24 | 11.55 | 597,500 |
| 28 Feb 2024 | 11.77 | -0.10 | -0.84% | 11.86 | 11.93 | 11.75 | 169,700 |
| 27 Feb 2024 | 11.87 | 0.18 | 1.54% | 11.67 | 11.95 | 11.67 | 236,700 |
| 26 Feb 2024 | 11.69 | 0.02 | 0.17% | 11.67 | 11.81 | 11.60 | 147,000 |
| 23 Feb 2024 | 11.67 | -0.22 | -1.85% | 11.93 | 11.94 | 11.67 | 221,500 |
| 22 Feb 2024 | 11.89 | 0.14 | 1.19% | 11.79 | 11.94 | 11.68 | 181,300 |
| 21 Feb 2024 | 11.75 | -0.16 | -1.34% | 11.91 | 12.09 | 11.69 | 220,700 |
| 20 Feb 2024 | 11.91 | 0.43 | 3.75% | 11.60 | 11.91 | 11.38 | 350,700 |
| 19 Feb 2024 | 11.48 | 0.13 | 1.15% | 11.24 | 11.50 | 11.20 | 300,100 |
| 16 Feb 2024 | 11.35 | 0.14 | 1.25% | 11.21 | 11.35 | 11.12 | 199,800 |
| 15 Feb 2024 | 11.21 | 0.10 | 0.90% | 11.27 | 11.30 | 11.09 | 361,200 |
| 14 Feb 2024 | 11.11 | -0.16 | -1.42% | 11.15 | 11.18 | 10.94 | 548,100 |
| 09 Feb 2024 | 11.27 | -0.23 | -2.00% | 11.62 | 11.62 | 11.06 | 1,283,200 |
| 08 Feb 2024 | 11.50 | -0.30 | -2.54% | 11.75 | 11.75 | 11.31 | 367,400 |
| 07 Feb 2024 | 11.80 | 0.04 | 0.34% | 11.80 | 11.88 | 11.69 | 247,200 |
| 06 Feb 2024 | 11.76 | -0.05 | -0.42% | 11.81 | 12.03 | 11.54 | 415,600 |
| 05 Feb 2024 | 11.81 | -0.15 | -1.25% | 12.00 | 12.10 | 11.74 | 334,200 |
