Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Dimed S.A. Distribuidora de Medicamentos (PNVL3.SA)

8.73
+0.02
+(0.23%)
As of 11:28:41 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258.818.818.668.738.7340,200
Apr 23, 20258.908.958.698.718.71245,600
Apr 22, 20258.908.948.718.778.77161,900
Apr 17, 20258.678.968.678.908.90175,100
Apr 16, 20258.868.908.668.768.76175,300
Apr 15, 20258.828.858.738.838.83128,200
Apr 14, 20258.738.968.738.778.77293,200
Apr 11, 20258.708.758.548.728.72399,600
Apr 10, 20258.778.898.538.708.70138,900
Apr 9, 20258.558.938.418.818.81284,300
Apr 8, 20258.538.748.508.558.55172,700
Apr 7, 20258.708.888.498.558.55299,100
Apr 4, 20258.929.008.818.888.88253,100
Apr 3, 20258.929.348.919.079.07540,200
Apr 2, 20258.749.038.678.928.92245,700
Apr 1, 20258.658.788.538.748.74337,900
Mar 31, 20258.878.878.578.658.65204,800
Mar 28, 20258.819.028.738.878.87512,900
Mar 27, 2025 0.087249 Dividend
Mar 27, 20258.708.848.578.818.81241,600
Mar 26, 20258.728.818.608.708.61181,000
Mar 25, 20258.598.758.538.668.57156,400
Mar 24, 20258.788.798.528.598.50164,800
Mar 21, 20258.818.828.668.778.68177,300
Mar 20, 20258.848.858.698.818.72153,400
Mar 19, 20258.808.968.788.838.74169,800
Mar 18, 20258.708.828.618.828.73193,700
Mar 17, 20258.448.728.448.658.56153,300
Mar 14, 20258.488.638.438.528.43257,400
Mar 13, 20258.228.518.208.438.35219,700
Mar 12, 20258.148.248.138.248.1666,000
Mar 11, 20258.088.278.018.238.15199,600
Mar 10, 20258.068.298.068.178.09152,700
Mar 7, 20258.008.268.008.208.12196,400
Mar 6, 20257.958.327.918.108.02339,500
Mar 5, 20258.208.207.937.957.87299,300
Feb 28, 20257.898.207.898.208.12299,300
Feb 27, 20257.898.037.848.027.94188,100
Feb 26, 20258.038.067.887.897.81184,700
Feb 25, 20257.938.107.938.037.9598,300
Feb 24, 20258.188.237.948.017.93244,200
Feb 21, 20258.128.188.058.188.10229,000
Feb 20, 20258.168.208.038.178.09210,100
Feb 19, 20258.268.308.148.148.06175,800
Feb 18, 20258.528.528.278.338.25192,600
Feb 17, 20258.208.538.208.438.35385,800
Feb 14, 20258.008.247.988.208.12521,800
Feb 13, 20257.958.007.838.007.92361,100
Feb 12, 20258.108.107.947.947.86303,800
Feb 11, 20258.128.258.118.208.12349,600
Feb 10, 20258.168.258.098.178.09141,400
Feb 7, 20258.158.158.008.088.00230,300
Feb 6, 20258.168.188.078.158.07110,600
Feb 5, 20258.118.158.008.108.02169,800
Feb 4, 20258.228.228.098.148.06180,200
Feb 3, 20258.198.298.138.238.15296,000
Jan 31, 20258.578.598.298.308.22414,100
Jan 30, 20258.328.618.318.518.42488,000
Jan 29, 20258.118.558.108.328.24437,400
Jan 28, 20258.288.288.128.178.09234,200
Jan 27, 20258.218.348.188.318.23514,600
Jan 24, 20258.108.308.108.238.15190,600
Jan 23, 20258.228.288.108.238.15311,700
Jan 22, 20258.328.398.218.288.20343,500
Jan 21, 20258.208.318.158.318.23267,400
Jan 20, 20258.088.408.088.208.12314,600
Jan 17, 20258.428.448.068.238.15552,400
Jan 16, 20258.728.728.388.408.32441,700
Jan 15, 20258.528.768.528.698.60244,100
Jan 14, 20258.528.638.478.528.43101,800
Jan 13, 20258.628.658.498.528.43272,700
Jan 10, 20258.828.858.628.648.55116,500
Jan 9, 20258.728.868.718.758.6691,500
Jan 8, 20258.768.788.618.788.69155,400
Jan 7, 20258.778.888.688.768.67180,400
Jan 6, 20258.548.698.508.668.57519,300
Jan 3, 20258.638.638.448.478.39282,600
Jan 2, 20258.798.828.568.608.51341,700
Dec 30, 20248.668.818.668.808.71289,100
Dec 27, 20248.708.748.628.708.61225,200
Dec 26, 20248.708.758.628.688.59248,400
Dec 23, 20248.838.858.698.788.69321,800
Dec 20, 20248.748.988.678.858.76510,400
Dec 19, 20248.688.788.588.748.65477,900
Dec 18, 20248.998.998.648.718.62394,600
Dec 17, 2024 0.095201 Dividend
Dec 17, 20249.059.128.868.998.90206,200
Dec 16, 20249.219.218.989.068.87377,600
Dec 13, 20249.439.449.149.219.02379,400
Dec 12, 20249.749.749.429.429.23357,700
Dec 11, 20249.659.869.559.749.54409,400
Dec 10, 20249.359.579.359.559.35455,500
Dec 9, 20249.329.509.299.299.10628,200
Dec 6, 20249.509.539.299.459.26263,700
Dec 5, 20249.359.649.359.519.32295,100
Dec 4, 20249.309.558.809.349.151,313,100
Dec 3, 20249.429.429.269.359.16252,800
Dec 2, 20249.659.659.359.409.21226,200
Nov 29, 20249.209.469.059.469.27488,100
Nov 28, 20249.589.589.139.289.09708,800
Nov 27, 20249.649.819.519.589.38458,600
Nov 26, 20249.639.909.629.709.50365,500
Nov 25, 20249.589.739.549.639.43255,600
Nov 22, 20249.569.679.509.589.38702,200
Nov 21, 20249.769.769.559.559.35268,200
Nov 19, 20249.719.759.649.709.50190,200
Nov 18, 20249.699.849.639.709.50214,200
Nov 14, 20249.779.919.679.759.55155,700
Nov 13, 20249.859.989.809.859.65260,000
Nov 12, 202410.0410.059.869.889.68521,300
Nov 11, 20249.9510.009.839.979.77218,400
Nov 8, 202410.0410.049.789.929.72335,500
Nov 7, 202410.1010.339.9910.029.82327,900
Nov 6, 202410.1410.289.9810.199.98481,000
Nov 5, 202410.1710.2010.0710.169.95233,400
Nov 4, 20249.8610.209.8610.179.96287,600
Nov 1, 202410.1110.139.849.899.69777,800
Oct 31, 202410.1410.2510.1010.139.92257,500
Oct 30, 202410.0710.3910.0410.2410.03391,300
Oct 29, 202410.0210.159.9610.109.89281,000
Oct 28, 202410.0310.1210.0110.079.86288,400
Oct 25, 202410.0110.159.9010.059.84271,800
Oct 24, 202410.0010.039.7910.039.83330,700
Oct 23, 20249.8510.009.7410.009.80269,300
Oct 22, 20249.819.979.799.889.68242,800
Oct 21, 202410.0010.069.849.929.72483,800
Oct 18, 202410.1710.2610.0210.069.85209,000
Oct 17, 202410.2910.2910.0810.159.94179,400
Oct 16, 202410.1210.3010.0610.3010.09331,600
Oct 15, 202410.1710.3210.0610.179.96293,400
Oct 14, 202410.1510.2010.0010.109.89199,200
Oct 11, 202410.1510.1610.0310.159.94245,500
Oct 10, 202410.1810.2610.0910.2310.02279,600
Oct 9, 202410.4610.4610.1910.2710.06335,800
Oct 8, 202410.3510.4810.3410.4410.23219,100
Oct 7, 202410.3810.3910.1710.3010.09431,700
Oct 4, 202410.3010.3810.1710.3510.14162,500
Oct 3, 2024 0.090381 Dividend
Oct 3, 202410.4410.4410.1310.3010.09384,100
Oct 2, 202410.4610.6710.4310.6010.29358,100
Oct 1, 202410.0210.3510.0210.3410.04302,700
Sep 30, 202410.1610.2110.0510.099.80479,200
Sep 27, 20249.9610.189.9610.169.87313,800
Sep 26, 202410.0110.019.859.959.66283,600
Sep 25, 202410.0010.019.8510.009.71203,800
Sep 24, 202410.1110.189.909.969.67334,600
Sep 23, 20249.9910.029.929.979.68294,700
Sep 20, 202410.1910.199.8910.099.80576,800
Sep 19, 202410.4210.4210.1910.199.90401,300
Sep 18, 202410.3510.4310.1910.3810.08381,900
Sep 17, 202410.1910.3510.0510.3510.05259,000
Sep 16, 202410.3110.3110.1310.289.98254,900
Sep 13, 202410.1010.3410.0610.3110.01342,200
Sep 12, 20249.9910.109.8910.109.81297,600
Sep 11, 202410.0710.199.9310.009.71155,100
Sep 10, 20249.9810.059.8610.059.76162,200
Sep 9, 202410.0510.059.889.909.62486,200
Sep 6, 202410.0010.179.9510.069.77434,700
Sep 5, 202410.0410.179.9410.119.82378,400
Sep 4, 202410.0910.2610.0510.159.86339,400
Sep 3, 202410.0310.2310.0210.049.75351,900
Sep 2, 202410.0710.079.9010.019.72397,400
Aug 30, 202410.1810.189.9310.079.78510,300
Aug 29, 202410.3010.3910.1710.189.89414,500
Aug 28, 202410.4410.4510.2510.4010.10949,400
Aug 27, 202410.4310.6010.4310.5410.24260,400
Aug 26, 202410.6810.6810.3510.5010.20300,100
Aug 23, 202410.4010.6810.4010.5810.28253,200
Aug 22, 202410.8610.8610.4810.5110.21283,700
Aug 21, 202410.9111.0110.7310.8010.49340,800
Aug 20, 202411.1611.1610.8910.9110.60360,200
Aug 19, 202411.0511.1610.9411.1610.84468,800
Aug 16, 202411.1011.1810.9011.0110.69447,000
Aug 15, 202410.9111.0910.6911.0110.69554,000
Aug 14, 202410.7010.9110.6610.9110.60584,400
Aug 13, 202410.7210.8510.5710.8110.50472,300
Aug 12, 202410.7710.8810.7010.7010.39340,900
Aug 9, 202410.5810.8510.2610.7810.47504,700
Aug 8, 202410.6010.6310.4710.5910.29283,800
Aug 7, 202410.3210.5510.1310.5210.22358,800
Aug 6, 202410.2710.3910.1210.239.94249,800
Aug 5, 20249.9310.209.8310.199.90285,900
Aug 2, 202410.1710.3210.0710.219.92227,000
Aug 1, 202410.1010.3410.1010.189.89230,800
Jul 31, 202410.0010.269.9710.199.90249,100
Jul 30, 202410.0110.099.9010.019.72363,200
Jul 29, 202410.1510.1910.0710.119.82294,100
Jul 26, 202410.0510.239.9510.239.94333,800
Jul 25, 20249.8510.099.7410.059.76311,300
Jul 24, 202410.0510.059.779.859.57419,800
Jul 23, 202410.1010.179.959.959.66103,700
Jul 22, 20249.9010.189.9010.139.84170,900
Jul 19, 20249.8110.059.819.909.62447,300
Jul 18, 202410.4010.409.859.899.61539,100
Jul 17, 202410.3010.3910.2510.289.98598,400
Jul 16, 202410.3110.4110.1810.3010.00359,900
Jul 15, 202410.1410.3310.1410.259.95288,600
Jul 12, 202410.3010.4210.2010.249.95554,000
Jul 11, 20249.8110.299.8010.299.99818,900
Jul 10, 20249.9610.229.739.759.47535,300
Jul 9, 202410.0110.059.859.939.64208,700
Jul 8, 202410.1310.139.9510.079.78189,300
Jul 5, 20249.9010.149.8410.149.85206,300
Jul 4, 20249.729.959.729.909.62189,300
Jul 3, 20249.829.929.699.699.41211,300
Jul 2, 20249.799.839.639.709.42154,200
Jul 1, 20249.659.789.429.719.43237,000
Jun 28, 20249.899.899.549.679.39360,000
Jun 27, 2024 0.071878 Dividend
Jun 27, 20249.659.969.379.939.64331,400
Jun 26, 20249.699.749.529.609.25168,000
Jun 25, 20249.839.859.699.709.35155,200
Jun 24, 20249.699.869.679.839.48132,700
Jun 21, 20249.569.699.509.689.33129,900
Jun 20, 20249.609.859.479.559.21192,500
Jun 19, 20249.609.739.549.659.30343,300
Jun 18, 20249.659.819.609.609.25247,600
Jun 17, 20249.749.809.599.679.32228,100
Jun 14, 20249.659.999.609.749.39395,600
Jun 13, 20249.919.919.689.729.37287,800
Jun 12, 202410.1010.189.779.989.62325,200
Jun 11, 20249.9510.049.8910.009.64149,900
Jun 10, 202410.1210.129.789.869.50604,200
Jun 7, 202410.5410.5410.1210.129.76225,900
Jun 6, 202410.5210.5710.3410.5410.16196,600
Jun 5, 202410.5010.5810.3310.3710.00455,700
Jun 4, 202410.4810.5210.3210.5010.12207,200
Jun 3, 202410.6510.7510.2910.5210.14278,500
May 31, 202410.3610.6810.2310.6810.29248,600
May 29, 202410.3110.4610.3110.4010.03114,700
May 28, 202410.6910.7410.4010.4810.10219,100
May 27, 202410.4610.6910.4010.6910.30179,700
May 24, 202410.6010.6310.4310.4610.08142,800
May 23, 202410.6810.6810.4110.6010.22252,200
May 22, 202410.8610.8610.6010.6610.28243,500
May 21, 202410.9510.9510.7410.8510.46230,700
May 20, 202410.8111.0610.8110.9510.56192,200
May 17, 202410.9910.9910.8010.9410.55262,600
May 16, 202410.6111.1010.5611.0010.601,019,900
May 15, 202410.5010.5310.2410.4010.03904,500
May 14, 202410.3510.4610.2010.4010.03418,200
May 13, 202410.4510.5110.2710.359.98400,000
May 10, 202410.6510.8410.3810.4510.07616,600
May 9, 202410.7710.7810.6010.6610.28610,000
May 8, 202410.9110.9510.8110.8110.42495,800
May 7, 202410.9511.0310.8511.0010.60326,900
May 6, 202411.3011.3310.9010.9110.52962,300
May 3, 202411.3011.5811.1911.5111.10560,300
May 2, 202411.2511.2910.9911.2510.84286,400
Apr 30, 202411.3011.3111.0111.2310.83274,800
Apr 29, 202411.2211.3011.1411.3010.89148,300
Apr 26, 202410.9811.2710.9811.2110.81191,000
Apr 25, 202410.8911.0510.7711.0010.60261,900
Apr 24, 202410.9511.0610.8511.0510.65343,800

Related Tickers

D4S.MU Daiichi Sankyo Co Ltd
20.55
+1.73%
 
AMGN.MX Amgen Inc.
5,500.00
0.00%
 
4AB.F AbbVie Inc.
155.80
+0.65%
 
OPHLY Ono Pharmaceutical Co., Ltd.
4.1500
+5.87%
 
PFIZ34.SA Pfizer Inc.
32.10
+0.94%
 
ORNBVh.XC
 
NOV.MU Novo Nordisk A/S
54.64
+0.37%
 
GRF-P.MC Grifols SA
6.37
-0.55%
 
0R34.IL Johnson & Johnson
154.37
-2.24%
 
GLAXO.BO GlaxoSmithKline Pharmaceuticals Limited
2,916.75
+2.31%