Dimed S.A. Distribuidora de Medicamentos PNVL3
BMFBOVESPA · Brazil · Retail Trade
BRL 12.71+0.01 (+0.08%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 12.71 | +0.08% | — | — | — | 0 |
| 2026-09-30 | BRL 12.70 | +1.93% | BRL 12.56 | BRL 12.70 | BRL 12.27 | 588.60K |
| 2026-09-29 | BRL 12.46 | +2.13% | BRL 12.21 | BRL 12.58 | BRL 12.20 | 1.67M |
| 2026-09-28 | BRL 12.20 | +0.08% | BRL 12.12 | BRL 12.22 | BRL 11.89 | 1.38M |
| 2026-09-25 | BRL 12.19 | -1.93% | BRL 12.29 | BRL 12.35 | BRL 12.03 | 1.15M |
| 2026-09-24 | BRL 12.43 | -4.90% | BRL 13.08 | BRL 13.10 | BRL 11.95 | 3.62M |
| 2026-09-23 | BRL 13.07 | -1.58% | BRL 13.19 | BRL 13.50 | BRL 12.96 | 643.00K |
| 2026-09-22 | BRL 13.28 | +0.30% | BRL 13.22 | BRL 13.41 | BRL 13.14 | 800.40K |
| 2026-09-21 | BRL 13.24 | +1.30% | BRL 13.15 | BRL 13.33 | BRL 12.90 | 771.50K |
| 2026-09-18 | BRL 13.07 | +0.93% | BRL 12.95 | BRL 13.07 | BRL 12.58 | 629.90K |
| 2026-09-17 | BRL 12.95 | -1.15% | BRL 13.10 | BRL 13.20 | BRL 12.89 | 287.10K |
| 2026-09-16 | BRL 13.10 | +1.24% | BRL 12.93 | BRL 13.23 | BRL 12.82 | 427.20K |
| 2026-09-15 | BRL 12.94 | -0.08% | BRL 12.91 | BRL 13.00 | BRL 12.77 | 251.20K |
| 2026-09-14 | BRL 12.95 | +0.08% | BRL 12.90 | BRL 13.03 | BRL 12.62 | 522.20K |
| 2026-09-11 | BRL 12.94 | -1.52% | BRL 13.10 | BRL 13.21 | BRL 12.89 | 314.10K |
| 2026-09-10 | BRL 13.14 | +3.55% | BRL 12.61 | BRL 13.19 | BRL 12.49 | 725.00K |
| 2026-09-09 | BRL 12.69 | -2.53% | BRL 13.00 | BRL 13.08 | BRL 12.50 | 750.40K |
| 2026-09-08 | BRL 13.02 | -1.06% | BRL 13.20 | BRL 13.59 | BRL 12.91 | 1.37M |
| 2026-09-04 | BRL 13.16 | +2.33% | BRL 12.81 | BRL 13.16 | BRL 12.68 | 857.40K |
| 2026-09-03 | BRL 12.86 | +0.86% | BRL 12.83 | BRL 13.11 | BRL 12.83 | 676.70K |
| 2026-09-02 | BRL 12.75 | +5.63% | BRL 12.04 | BRL 13.04 | BRL 12.04 | 1.94M |
| 2026-09-01 | BRL 12.07 | +0.67% | BRL 12.15 | BRL 12.41 | BRL 11.93 | 557.90K |
| 2026-08-31 | BRL 11.99 | +0.42% | BRL 12.02 | BRL 12.18 | BRL 11.83 | 928.70K |
| 2026-08-28 | BRL 11.94 | -0.25% | BRL 12.05 | BRL 12.17 | BRL 11.74 | 472.90K |
| 2026-08-27 | BRL 11.97 | -0.99% | BRL 12.02 | BRL 12.27 | BRL 11.97 | 493.70K |
| 2026-08-26 | BRL 12.09 | -0.74% | BRL 12.10 | BRL 12.41 | BRL 12.02 | 596.20K |
| 2026-08-25 | BRL 12.18 | +5.91% | BRL 11.49 | BRL 12.24 | BRL 11.45 | 803.00K |
| 2026-08-24 | BRL 11.50 | -0.09% | BRL 11.46 | BRL 11.69 | BRL 11.31 | 605.20K |
| 2026-08-21 | BRL 11.51 | +3.79% | BRL 11.09 | BRL 11.61 | BRL 11.09 | 430.80K |
| 2026-08-20 | BRL 11.09 | -1.68% | BRL 11.30 | BRL 11.30 | BRL 11.03 | 762.20K |
| 2026-08-19 | BRL 11.28 | +1.17% | BRL 11.31 | BRL 11.43 | BRL 11.15 | 581.60K |
| 2026-08-18 | BRL 11.15 | +0.54% | BRL 11.07 | BRL 11.32 | BRL 11.05 | 546.40K |
| 2026-08-17 | BRL 11.09 | -1.42% | BRL 11.26 | BRL 11.29 | BRL 11.05 | 530.20K |
| 2026-08-14 | BRL 11.25 | -1.32% | BRL 11.36 | BRL 11.36 | BRL 10.92 | 799.30K |
| 2026-08-13 | BRL 11.40 | -0.26% | BRL 11.44 | BRL 11.59 | BRL 11.24 | 406.40K |
| 2026-08-12 | BRL 11.43 | +0.44% | BRL 11.46 | BRL 11.59 | BRL 11.34 | 437.50K |
| 2026-08-11 | BRL 11.38 | -6.26% | BRL 11.95 | BRL 11.95 | BRL 11.33 | 1.27M |
| 2026-08-07 | BRL 12.14 | -0.25% | BRL 12.77 | BRL 12.90 | BRL 11.96 | 1.12M |
| 2026-08-06 | BRL 12.17 | -2.01% | BRL 12.42 | BRL 12.42 | BRL 12.13 | 480.20K |
| 2026-08-05 | BRL 12.42 | -0.16% | BRL 12.44 | BRL 12.77 | BRL 12.35 | 514.90K |
| 2026-08-04 | BRL 12.44 | +4.27% | BRL 12.00 | BRL 12.49 | BRL 12.00 | 1.05M |
| 2026-08-03 | BRL 11.93 | +0.68% | BRL 11.92 | BRL 12.14 | BRL 11.72 | 710.50K |
| 2026-07-31 | BRL 11.85 | -0.17% | BRL 11.90 | BRL 12.70 | BRL 11.51 | 1.94M |
| 2026-07-30 | BRL 11.87 | +2.59% | BRL 11.66 | BRL 12.01 | BRL 11.58 | 1.23M |
| 2026-07-29 | BRL 11.57 | -0.26% | BRL 11.56 | BRL 11.70 | BRL 11.42 | 423.20K |
| 2026-07-28 | BRL 11.60 | -0.26% | BRL 11.44 | BRL 12.07 | BRL 11.44 | 591.80K |
| 2026-07-27 | BRL 11.63 | +1.04% | BRL 11.50 | BRL 11.79 | BRL 11.41 | 399.20K |
| 2026-07-24 | BRL 11.51 | -2.29% | BRL 11.62 | BRL 11.73 | BRL 11.31 | 659.30K |
| 2026-07-23 | BRL 11.78 | +0.43% | BRL 11.78 | BRL 12.25 | BRL 11.65 | 1.05M |
| 2026-07-22 | BRL 11.73 | +4.17% | BRL 11.20 | BRL 11.78 | BRL 11.05 | 814.30K |
| 2026-07-21 | BRL 11.26 | +0.18% | BRL 11.19 | BRL 11.27 | BRL 11.00 | 262.20K |
| 2026-07-20 | BRL 11.24 | +0.72% | BRL 11.19 | BRL 11.39 | BRL 11.14 | 467.10K |
| 2026-07-17 | BRL 11.16 | +1.73% | BRL 11.04 | BRL 11.20 | BRL 10.71 | 533.70K |
| 2026-07-16 | BRL 10.97 | -1.35% | BRL 11.00 | BRL 11.02 | BRL 10.82 | 377.60K |
| 2026-07-15 | BRL 11.12 | -1.85% | BRL 11.36 | BRL 11.36 | BRL 10.96 | 361.20K |
| 2026-07-14 | BRL 11.33 | +1.43% | BRL 11.17 | BRL 11.33 | BRL 11.09 | 332.00K |
| 2026-07-13 | BRL 11.17 | -1.15% | BRL 11.26 | BRL 11.55 | BRL 11.13 | 751.50K |
| 2026-07-10 | BRL 11.30 | +4.24% | BRL 11.06 | BRL 11.45 | BRL 11.03 | 937.20K |
| 2026-07-09 | BRL 10.84 | +3.14% | BRL 10.58 | BRL 11.00 | BRL 10.43 | 1.24M |
| 2026-07-08 | BRL 10.51 | -2.41% | BRL 10.77 | BRL 10.77 | BRL 10.50 | 495.30K |
| 2026-07-07 | BRL 10.77 | +0.37% | BRL 10.79 | BRL 10.87 | BRL 10.62 | 603.40K |
| 2026-07-06 | BRL 10.73 | -1.01% | BRL 10.77 | BRL 10.84 | BRL 10.57 | 545.30K |
| 2026-07-03 | BRL 10.84 | -0.28% | BRL 11.10 | BRL 11.10 | BRL 10.78 | 771.10K |
| 2026-07-02 | BRL 10.87 | +0.37% | BRL 10.90 | BRL 11.00 | BRL 10.80 | 436.50K |
| 2026-07-01 | BRL 10.83 | -1.46% | BRL 10.90 | BRL 10.94 | BRL 10.78 | 498.90K |
| 2026-06-30 | BRL 10.99 | -1.79% | BRL 11.20 | BRL 11.39 | BRL 10.72 | 793.90K |
| 2026-06-29 | BRL 11.19 | -1.32% | BRL 11.18 | BRL 11.31 | BRL 11.06 | 184.80K |
| 2026-06-26 | BRL 11.34 | +0.35% | BRL 11.35 | BRL 11.45 | BRL 11.10 | 787.30K |
| 2026-06-25 | BRL 11.30 | +0.62% | BRL 11.35 | BRL 11.56 | BRL 11.26 | 1.68M |
| 2026-06-24 | BRL 11.23 | +2.28% | BRL 10.87 | BRL 11.37 | BRL 10.87 | 603.70K |
| 2026-06-23 | BRL 10.98 | +0.18% | BRL 10.76 | BRL 11.05 | BRL 10.70 | 339.00K |
| 2026-06-22 | BRL 10.96 | +0.74% | BRL 10.96 | BRL 11.10 | BRL 10.73 | 703.40K |
| 2026-06-19 | BRL 10.88 | +1.68% | BRL 10.67 | BRL 10.90 | BRL 10.62 | 514.60K |
| 2026-06-18 | BRL 10.70 | -3.17% | BRL 11.01 | BRL 11.08 | BRL 10.64 | 518.80K |
| 2026-06-17 | BRL 11.05 | +0.91% | BRL 11.20 | BRL 11.29 | BRL 10.94 | 892.90K |
| 2026-06-16 | BRL 10.95 | -1.35% | BRL 11.10 | BRL 11.14 | BRL 10.90 | 978.10K |
| 2026-06-15 | BRL 11.10 | -2.20% | BRL 11.38 | BRL 11.67 | BRL 11.10 | 958.50K |
| 2026-06-12 | BRL 11.35 | -0.79% | BRL 11.30 | BRL 11.46 | BRL 10.93 | 1.53M |
| 2026-06-11 | BRL 11.44 | +6.42% | BRL 10.68 | BRL 11.44 | BRL 10.54 | 1.21M |
| 2026-06-10 | BRL 10.75 | -0.09% | BRL 10.70 | BRL 11.05 | BRL 10.60 | 4.88M |
| 2026-06-09 | BRL 10.76 | +2.38% | BRL 10.50 | BRL 10.78 | BRL 10.50 | 556.80K |
| 2026-06-08 | BRL 10.51 | -0.76% | BRL 10.59 | BRL 10.64 | BRL 10.41 | 641.80K |
| 2026-06-05 | BRL 10.59 | -1.85% | BRL 10.78 | BRL 10.82 | BRL 10.49 | 769.70K |
| 2026-06-03 | BRL 10.79 | -5.85% | BRL 11.39 | BRL 11.39 | BRL 10.61 | 1.38M |
| 2026-06-02 | BRL 11.46 | +0.53% | BRL 11.41 | BRL 11.66 | BRL 11.39 | 386.20K |
| 2026-06-01 | BRL 11.40 | -4.20% | BRL 11.90 | BRL 11.91 | BRL 11.40 | 816.70K |
| 2026-05-29 | BRL 11.90 | +0.25% | BRL 11.80 | BRL 11.90 | BRL 11.65 | 356.20K |
| 2026-05-28 | BRL 11.87 | +1.28% | BRL 11.75 | BRL 12.04 | BRL 11.68 | 597.70K |
| 2026-05-27 | BRL 11.72 | +1.47% | BRL 11.58 | BRL 11.84 | BRL 11.50 | 970.20K |
| 2026-05-26 | BRL 11.55 | -2.86% | BRL 11.98 | BRL 11.98 | BRL 11.54 | 806.30K |