PINE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	12.250	12.410	11.500	12.120	12.120	1,113
2026-07-10	12.150	12.150	12.150	12.150	12.150	530
2026-07-09	11.820	12.390	11.750	12.140	12.140	378
2026-07-08	11.950	11.950	11.500	11.700	11.700	752
2026-07-07	11.620	11.960	11.550	11.880	11.880	362
2026-07-06	11.810	11.850	11.470	11.850	11.850	402
2026-07-03	11.490	11.490	11.490	11.490	11.490	165
2026-07-02	11.470	11.870	11.400	11.450	11.450	447
2026-07-01	11.910	11.910	11.330	11.430	11.430	451
2026-06-30	11.860	11.860	11.860	11.860	11.860	231
2026-06-29	11.990	11.990	11.500	11.750	11.750	363
2026-06-26	12.000	12.000	12.000	12.000	12.000	553
2026-06-25	12.100	12.120	11.910	11.920	11.920	89
2026-06-24	12.100	12.370	11.900	11.980	11.980	294
2026-06-23	12.160	12.400	11.650	12.100	12.100	483
2026-06-22	12.560	12.600	12.300	12.400	12.400	232
2026-06-19	12.420	12.420	12.420	12.420	12.420	267
2026-06-18	12.500	12.970	12.120	12.260	12.260	212
2026-06-17	12.780	12.780	12.020	12.410	12.410	288
2026-06-16	12.800	12.930	12.530	12.810	12.810	242
2026-06-15	12.990	12.990	12.990	12.990	12.990	321
2026-06-12	12.640	12.670	12.500	12.620	12.620	46
2026-06-11	12.550	12.550	12.550	12.550	12.550	217
2026-06-10	12.020	12.020	12.020	12.020	12.020	186
2026-06-09	12.030	12.340	11.410	12.200	12.200	252
2026-06-08	12.090	12.350	11.740	12.010	12.010	303
2026-06-05	12.160	12.160	12.160	12.160	12.160	359
2026-06-03	13.040	13.040	13.040	13.040	13.040	356
2026-06-02	12.590	12.990	12.400	12.860	12.860	408
2026-06-01	13.790	13.790	12.650	12.730	12.730	800
2026-05-29	13.650	13.650	13.650	13.650	13.650	423
2026-05-28	14.650	14.650	14.650	14.650	14.650	165
2026-05-27	13.720	15.490	13.720	14.240	14.240	475
2026-05-26	13.420	13.940	13.240	13.940	13.940	351
2026-05-25	13.100	14.000	13.100	13.700	13.700	151
2026-05-22	13.450	13.450	13.450	13.450	13.450	148
2026-05-21	13.530	13.710	12.490	12.910	12.910	364
2026-05-20	13.390	13.390	13.390	13.390	13.390	268
2026-05-19	13.000	13.000	13.000	13.000	13.000	235
2026-05-18	13.490	13.490	13.490	13.490	13.490	276
2026-05-15	13.500	13.500	13.500	13.500	13.500	207
2026-05-14	13.420	13.860	13.350	13.400	13.400	326
2026-05-13	13.670	15.000	13.210	13.210	13.210	390
2026-05-12	13.740	13.740	13.740	13.740	13.740	80
2026-05-11	12.610	13.130	12.580	12.590	12.590	410
2026-05-08	12.480	12.480	12.480	12.480	12.480	737
2026-05-07	12.640	12.800	12.310	12.520	12.520	931
2026-05-06	12.710	12.880	12.060	12.640	12.640	1,043
2026-05-05	13.130	13.130	12.100	12.290	12.290	544
2026-05-04	13.280	13.850	12.510	13.000	13.000	564
2026-04-30	13.280	13.280	13.280	13.280	13.280	324
2026-04-29	13.580	13.580	13.060	13.470	13.470	261
2026-04-28	13.770	13.900	13.030	13.500	13.500	630
2026-04-27	14.560	14.570	13.620	14.100	14.100	1,100
2026-04-24	14.680	14.680	14.680	14.680	14.680	462
2026-04-23	15.140	15.400	15.110	15.120	15.120	526
2026-04-22	15.630	15.630	14.760	14.890	14.890	647
2026-04-20	15.470	15.470	15.470	15.470	15.470	1,124
2026-04-17	15.470	15.470	15.470	15.470	15.470	452
2026-04-16	14.890	15.300	14.630	15.060	15.060	688

← NewerPage 2 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.