PINE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	14.800	14.900	14.490	14.540	14.540	869
2026-04-14	14.460	14.870	14.330	14.650	14.650	592
2026-04-13	14.150	14.980	14.150	14.310	14.310	451
2026-04-10	14.160	14.160	14.160	14.160	14.160	671
2026-04-09	14.290	14.290	13.950	14.180	14.180	627
2026-04-08	14.410	15.800	13.870	14.090	14.090	884
2026-04-07	14.420	14.420	13.710	14.000	14.000	891
2026-04-06	13.120	14.290	13.060	14.290	14.290	705
2026-04-02	13.220	13.220	13.220	13.220	13.220	265
2026-04-01	12.610	12.790	11.950	12.750	12.750	428
2026-03-31	11.850	13.000	11.600	12.400	12.400	354
2026-03-30	11.760	12.200	11.520	11.810	11.810	267
2026-03-27	12.000	12.000	12.000	12.000	12.000	174
2026-03-26	12.050	13.000	12.050	13.000	13.000	34
2026-03-25	11.900	12.400	11.900	12.390	12.390	367
2026-03-24	11.640	12.080	11.560	12.080	12.080	265
2026-03-23	10.760	11.650	10.760	11.260	11.260	516
2026-03-20	10.960	10.960	10.960	10.960	10.960	315
2026-03-19	10.960	11.430	10.650	11.430	11.430	609
2026-03-18	11.270	11.340	11.000	11.010	11.010	167
2026-03-17	11.420	11.550	11.090	11.270	11.270	382
2026-03-16	11.790	11.810	11.410	11.660	11.660	339
2026-03-13	11.550	11.550	11.550	11.550	11.550	82
2026-03-12	11.640	12.000	11.640	12.000	12.000	404
2026-03-11	11.850	11.980	11.360	11.510	11.510	298
2026-03-10	11.360	11.990	11.190	11.850	11.850	557
2026-03-09	11.090	11.350	10.960	11.340	11.340	441
2026-03-06	11.140	11.140	11.140	11.140	11.140	368
2026-03-05	11.060	11.340	11.000	11.030	11.030	353
2026-03-04	12.880	12.880	10.780	11.050	11.050	1,438
2026-03-03	12.730	12.730	11.970	12.230	12.230	396
2026-03-02	13.240	13.240	12.550	13.000	13.000	504
2026-02-27	12.960	12.960	12.960	12.960	12.960	860
2026-02-26	12.880	13.320	12.880	13.320	13.320	296
2026-02-25	12.350	13.260	12.350	13.000	13.000	514
2026-02-24	11.970	12.440	11.910	11.910	11.910	245
2026-02-23	12.370	12.390	11.800	11.800	11.800	669
2026-02-20	12.140	12.140	12.140	12.140	12.140	914
2026-02-19	12.900	13.040	12.700	12.870	12.870	438
2026-02-18	13.350	13.610	12.710	12.990	12.990	364
2026-02-13	13.410	13.410	13.410	13.410	13.410	336
2026-02-12	13.530	13.790	13.420	13.620	13.620	298
2026-02-11	13.850	14.030	13.400	13.430	13.430	450
2026-02-10	13.860	13.890	13.500	13.570	13.570	358
2026-02-09	13.120	14.100	12.790	13.850	13.850	1,220
2026-02-06	12.990	12.990	12.990	12.990	12.990	717
2026-02-05	11.990	12.120	11.980	12.040	12.040	126
2026-02-04	12.860	13.130	11.880	12.100	12.100	1,096
2026-02-03	13.010	13.190	12.830	12.850	12.850	191
2026-02-02	12.680	13.190	12.680	13.130	13.130	592
2026-01-30	13.190	13.190	12.260	12.700	12.700	130
2026-01-29	12.570	13.200	12.420	12.570	12.570	447
2026-01-28	12.660	13.190	12.570	12.570	12.570	706
2026-01-27	12.530	12.820	12.460	12.530	12.530	767
2026-01-26	12.920	13.090	12.700	12.720	12.720	596
2026-01-23	12.910	12.910	12.910	12.910	12.910	381
2026-01-22	12.800	13.130	12.730	13.120	13.120	316
2026-01-21	13.050	13.150	12.800	13.000	13.000	436
2026-01-20	13.290	13.290	12.880	13.000	13.000	254
2026-01-19	13.310	13.950	13.100	13.150	13.150	612

← NewerPage 3 of 4 · 240 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.