PINE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 799 |
| 2026-01-15 | 12.570 | 13.430 | 12.570 | 13.190 | 13.190 | 714 |
| 2026-01-14 | 12.680 | 13.200 | 12.510 | 12.820 | 12.820 | 576 |
| 2026-01-13 | 12.780 | 12.780 | 12.250 | 12.630 | 12.630 | 395 |
| 2026-01-12 | 12.480 | 12.660 | 12.230 | 12.650 | 12.650 | 465 |
| 2026-01-09 | 12.480 | 12.480 | 12.480 | 12.480 | 12.480 | 239 |
| 2026-01-08 | 12.990 | 13.470 | 12.670 | 12.800 | 12.800 | 479 |
| 2026-01-07 | 12.900 | 12.990 | 12.590 | 12.600 | 12.600 | 325 |
| 2026-01-06 | 12.950 | 13.040 | 12.400 | 12.400 | 12.400 | 371 |
| 2026-01-05 | 13.000 | 13.860 | 12.410 | 12.490 | 12.490 | 879 |
| 2026-01-02 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 497 |
| 2025-12-30 | 12.740 | 12.740 | 12.740 | 12.740 | 12.740 | 277 |
| 2025-12-29 | 12.280 | 12.740 | 11.490 | 12.260 | 12.260 | 449 |
| 2025-12-26 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 326 |
| 2025-12-23 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 595 |
| 2025-12-22 | 11.240 | 11.490 | 11.050 | 11.300 | 11.300 | 257 |
| 2025-12-19 | 11.470 | 11.470 | 11.470 | 11.470 | 11.470 | 420 |
| 2025-12-18 | 11.040 | 11.490 | 10.730 | 11.250 | 11.250 | 320 |
| 2025-12-17 | 11.000 | 11.000 | 10.410 | 10.930 | 10.930 | 438 |
| 2025-12-16 | 10.650 | 11.140 | 10.440 | 10.890 | 10.890 | 399 |
| 2025-12-15 | 10.360 | 11.000 | 10.360 | 11.000 | 11.000 | 287 |
| 2025-12-12 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 477 |
| 2025-12-11 | 10.220 | 10.490 | 10.100 | 10.210 | 10.210 | 306 |
| 2025-12-10 | 10.550 | 11.400 | 10.110 | 10.210 | 10.210 | 287 |
| 2025-12-09 | 10.420 | 10.780 | 9.960 | 10.350 | 10.350 | 102 |
| 2025-12-08 | 10.100 | 10.860 | 9.980 | 10.670 | 10.670 | 146 |
| 2025-12-05 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 118 |
| 2025-12-04 | 10.390 | 10.950 | 9.920 | 10.500 | 10.500 | 234 |
| 2025-12-03 | 10.070 | 10.520 | 9.770 | 10.520 | 10.520 | 316 |
| 2025-12-02 | 10.350 | 10.350 | 9.720 | 10.290 | 10.290 | 227 |
| 2025-12-01 | 9.750 | 10.350 | 9.690 | 9.740 | 9.740 | 355 |
| 2025-11-28 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 149 |
| 2025-11-27 | 9.870 | 10.180 | 9.650 | 9.800 | 9.800 | 421 |
| 2025-11-26 | 9.890 | 9.900 | 9.650 | 9.870 | 9.870 | 329 |
| 2025-11-25 | 9.650 | 10.180 | 9.620 | 9.640 | 9.640 | 147 |
| 2025-11-24 | 9.820 | 9.820 | 9.610 | 9.610 | 9.610 | 233 |
| 2025-11-21 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 405 |
| 2025-11-19 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 262 |
| 2025-11-18 | 9.990 | 10.340 | 9.540 | 9.930 | 9.930 | 740 |
| 2025-11-17 | 9.940 | 10.290 | 9.840 | 9.890 | 9.890 | 204 |
| 2025-11-14 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 280 |
| 2025-11-13 | 9.690 | 10.780 | 9.680 | 10.430 | 10.430 | 243 |
| 2025-11-12 | 9.980 | 10.390 | 9.500 | 9.640 | 9.640 | 370 |
| 2025-11-11 | 9.410 | 9.940 | 9.410 | 9.800 | 9.800 | 568 |
| 2025-11-10 | 9.230 | 9.790 | 8.600 | 9.790 | 9.790 | 408 |
| 2025-11-07 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 579 |
| 2025-11-06 | 9.000 | 9.690 | 8.800 | 8.800 | 8.800 | 378 |
| 2025-11-05 | 8.360 | 9.220 | 8.170 | 8.900 | 8.900 | 527 |
| 2025-11-04 | 8.340 | 8.500 | 8.230 | 8.380 | 8.380 | 54 |
| 2025-11-03 | 8.430 | 8.810 | 8.030 | 8.250 | 8.250 | 400 |
| 2025-10-31 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 355 |
| 2025-10-30 | 8.300 | 8.350 | 8.240 | 8.290 | 8.290 | 169 |
| 2025-10-29 | 8.500 | 8.670 | 8.370 | 8.650 | 8.650 | 237 |
| 2025-10-28 | 8.540 | 8.540 | 8.280 | 8.300 | 8.300 | 124 |
| 2025-10-27 | 8.660 | 8.830 | 8.250 | 8.490 | 8.490 | 692 |
| 2025-10-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 88 |
| 2025-10-23 | 8.460 | 8.790 | 8.460 | 8.490 | 8.490 | 331 |
| 2025-10-22 | 8.710 | 8.790 | 8.410 | 8.500 | 8.500 | 594 |
| 2025-10-21 | 8.690 | 8.940 | 8.550 | 8.700 | 8.700 | 1,034 |
| 2025-10-20 | 8.520 | 8.600 | 8.250 | 8.580 | 8.580 | 1,021 |
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.