Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

11.51

+0.26

(+2.31%)

At close: 05:07PM BRT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.30	11.58	11.19	11.51	11.51	560,300
02 May 2024	11.25	11.29	10.99	11.25	11.25	286,400
30 Apr 2024	11.30	11.31	11.01	11.23	11.23	274,800
29 Apr 2024	11.22	11.30	11.14	11.30	11.30	148,300
26 Apr 2024	10.98	11.27	10.98	11.21	11.21	191,000
25 Apr 2024	10.89	11.05	10.77	11.00	11.00	261,900
24 Apr 2024	10.95	11.06	10.85	11.05	11.05	343,800
23 Apr 2024	11.23	11.23	10.92	10.99	10.99	293,100
22 Apr 2024	11.06	11.15	11.01	11.10	11.10	328,100
19 Apr 2024	11.07	11.29	11.02	11.13	11.13	359,800
18 Apr 2024	11.18	11.33	11.02	11.14	11.14	191,800
17 Apr 2024	11.29	11.38	11.10	11.20	11.20	367,100
16 Apr 2024	11.50	11.50	11.08	11.26	11.26	442,500
15 Apr 2024	12.00	12.00	11.44	11.50	11.50	321,600
12 Apr 2024	12.06	12.06	11.81	11.89	11.89	271,000
11 Apr 2024	11.90	12.10	11.80	12.06	12.06	211,600
10 Apr 2024	12.17	12.17	11.86	11.90	11.90	291,300
09 Apr 2024	12.22	12.28	12.07	12.18	12.18	128,900
08 Apr 2024	12.05	12.22	11.93	12.22	12.22	229,600
08 Apr 2024	0.077924 Dividend
05 Apr 2024	12.20	12.32	12.05	12.15	12.07	209,200
04 Apr 2024	12.75	12.81	12.20	12.20	12.12	377,800
03 Apr 2024	12.07	12.96	11.89	12.82	12.74	1,301,800
02 Apr 2024	11.81	12.15	11.61	12.09	12.01	363,200
01 Apr 2024	12.00	12.19	11.80	11.80	11.72	418,700
28 Mar 2024	12.13	12.23	12.03	12.09	12.01	286,000
27 Mar 2024	11.88	12.16	11.83	12.13	12.05	164,300
26 Mar 2024	12.09	12.12	11.94	12.00	11.92	245,800
25 Mar 2024	12.20	12.28	12.08	12.10	12.02	168,700
22 Mar 2024	12.31	12.38	12.10	12.28	12.20	169,700
21 Mar 2024	12.52	12.57	12.35	12.40	12.32	214,000
20 Mar 2024	12.12	12.52	12.07	12.52	12.44	409,900
19 Mar 2024	12.05	12.12	11.84	12.12	12.04	383,800
18 Mar 2024	12.01	12.03	11.83	11.99	11.91	230,000
15 Mar 2024	12.10	12.14	11.79	11.93	11.85	1,185,400
14 Mar 2024	11.90	11.99	11.69	11.99	11.91	402,600
13 Mar 2024	11.99	12.13	11.82	11.90	11.82	262,200
12 Mar 2024	11.88	12.09	11.85	12.05	11.97	167,500
11 Mar 2024	11.98	12.10	11.83	11.90	11.82	143,500
08 Mar 2024	11.99	12.20	11.96	11.98	11.90	198,400
07 Mar 2024	11.84	12.06	11.84	12.06	11.98	537,700
06 Mar 2024	11.82	12.05	11.73	11.83	11.75	357,100
05 Mar 2024	11.78	11.81	11.58	11.81	11.73	219,200
04 Mar 2024	11.82	11.88	11.57	11.64	11.57	240,500
01 Mar 2024	12.24	12.24	11.76	11.82	11.74	395,200
29 Feb 2024	11.70	12.24	11.55	12.24	12.16	597,500
28 Feb 2024	11.86	11.93	11.75	11.77	11.69	169,700
27 Feb 2024	11.67	11.95	11.67	11.87	11.79	236,700
26 Feb 2024	11.67	11.81	11.60	11.69	11.62	147,000
23 Feb 2024	11.93	11.94	11.67	11.67	11.60	221,500
22 Feb 2024	11.79	11.94	11.68	11.89	11.81	181,300
21 Feb 2024	11.91	12.09	11.69	11.75	11.67	220,700
20 Feb 2024	11.60	11.91	11.38	11.91	11.83	350,700
19 Feb 2024	11.24	11.50	11.20	11.48	11.41	300,100
16 Feb 2024	11.21	11.35	11.12	11.35	11.28	199,900
15 Feb 2024	11.27	11.30	11.09	11.21	11.14	361,200
14 Feb 2024	11.15	11.18	10.94	11.11	11.04	548,100
09 Feb 2024	11.62	11.62	11.06	11.27	11.20	1,283,200
08 Feb 2024	11.75	11.75	11.31	11.50	11.43	367,400
07 Feb 2024	11.80	11.88	11.69	11.80	11.72	247,200
06 Feb 2024	11.81	12.03	11.54	11.76	11.68	415,600
05 Feb 2024	12.00	12.10	11.74	11.81	11.73	334,200
02 Feb 2024	12.15	12.36	11.92	11.96	11.88	374,900
01 Feb 2024	12.46	12.47	12.18	12.22	12.14	836,500
31 Jan 2024	12.16	12.60	12.16	12.47	12.39	449,700
30 Jan 2024	12.35	12.35	12.00	12.21	12.13	429,300
29 Jan 2024	12.16	12.30	12.00	12.30	12.22	354,700
26 Jan 2024	12.10	12.24	11.90	12.16	12.08	261,000
25 Jan 2024	12.00	12.05	11.89	12.02	11.94	139,000
24 Jan 2024	12.03	12.20	11.94	12.02	11.94	293,000
23 Jan 2024	11.84	12.13	11.84	12.04	11.96	207,800
22 Jan 2024	12.20	12.30	11.78	11.90	11.82	330,300
19 Jan 2024	12.27	12.27	11.89	12.20	12.12	379,700
18 Jan 2024	12.29	12.42	12.08	12.26	12.18	460,700
17 Jan 2024	12.45	12.48	12.20	12.31	12.23	567,600
16 Jan 2024	12.70	12.71	12.33	12.40	12.32	417,700
15 Jan 2024	12.78	12.95	12.64	12.80	12.72	220,500
12 Jan 2024	12.84	13.19	12.84	12.95	12.87	401,600
11 Jan 2024	13.10	13.10	12.81	12.93	12.85	480,200
10 Jan 2024	12.99	13.09	12.77	13.05	12.97	770,900
09 Jan 2024	12.87	13.05	12.82	12.99	12.91	155,100
08 Jan 2024	12.99	13.15	12.86	13.00	12.92	206,800
05 Jan 2024	12.70	13.18	12.70	13.00	12.92	214,800
04 Jan 2024	12.97	13.07	12.69	12.84	12.76	212,500
03 Jan 2024	12.99	13.14	12.69	12.98	12.90	444,200
02 Jan 2024	13.36	13.36	12.98	13.15	13.07	701,500
28 Dec 2023	13.23	13.36	13.05	13.36	13.27	428,200
27 Dec 2023	13.23	13.29	13.11	13.23	13.15	260,900
26 Dec 2023	12.98	13.23	12.84	13.23	13.15	473,500
26 Dec 2023	0.117955 Dividend
22 Dec 2023	12.67	13.25	12.64	13.05	12.85	826,100
21 Dec 2023	12.54	12.68	12.45	12.68	12.48	866,500
20 Dec 2023	12.58	12.87	12.50	12.54	12.35	752,900
19 Dec 2023	12.55	12.66	12.50	12.58	12.39	357,200
18 Dec 2023	12.60	12.64	12.40	12.55	12.36	521,600
15 Dec 2023	12.69	12.75	12.51	12.61	12.42	240,500
14 Dec 2023	12.78	13.04	12.62	12.65	12.46	669,900
13 Dec 2023	12.41	12.86	12.33	12.78	12.58	311,900
12 Dec 2023	12.32	12.54	12.26	12.46	12.27	308,700
11 Dec 2023	12.25	12.47	12.20	12.39	12.20	314,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,070.10+2,780.20(+5.88%)

Best savings accounts that offer above inflation rates

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

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,070.10
+2,780.20(+5.88%)