PINE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 402 |
| 2025-10-16 | 8.550 | 8.760 | 8.360 | 8.460 | 8.460 | 844 |
| 2025-10-15 | 8.550 | 8.660 | 8.410 | 8.500 | 8.500 | 614 |
| 2025-10-14 | 8.150 | 8.520 | 8.150 | 8.470 | 8.470 | 564 |
| 2025-10-13 | 8.300 | 8.680 | 8.200 | 8.300 | 8.300 | 385 |
| 2025-10-10 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 790 |
| 2025-10-09 | 8.230 | 8.350 | 8.020 | 8.020 | 8.020 | 369 |
| 2025-10-08 | 8.400 | 8.410 | 8.210 | 8.210 | 8.210 | 199 |
| 2025-10-07 | 8.030 | 8.440 | 8.010 | 8.410 | 8.410 | 64 |
| 2025-10-06 | 8.380 | 8.470 | 8.160 | 8.160 | 8.160 | 216 |
| 2025-10-03 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 270 |
| 2025-10-02 | 8.360 | 8.410 | 8.110 | 8.110 | 8.110 | 471 |
| 2025-10-01 | 8.630 | 8.930 | 8.240 | 8.250 | 8.250 | 195 |
| 2025-09-30 | 8.240 | 8.390 | 8.200 | 8.390 | 8.390 | 406 |
| 2025-09-29 | 8.440 | 8.480 | 8.210 | 8.230 | 8.230 | 222 |
| 2025-09-26 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 391 |
| 2025-09-25 | 8.310 | 8.490 | 8.080 | 8.470 | 8.470 | 391 |
| 2025-09-24 | 8.240 | 8.470 | 8.140 | 8.140 | 8.140 | 524 |
| 2025-09-23 | 8.360 | 9.010 | 7.960 | 8.220 | 8.220 | 1,332 |
| 2025-09-22 | 8.240 | 8.550 | 8.020 | 8.540 | 8.540 | 114 |
| 2025-09-19 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 445 |
| 2025-09-18 | 8.110 | 9.080 | 7.800 | 8.250 | 8.250 | 345 |
| 2025-09-17 | 8.030 | 8.430 | 7.720 | 8.430 | 8.430 | 379 |
| 2025-09-16 | 7.490 | 9.130 | 7.490 | 7.510 | 7.510 | 579 |
| 2025-09-15 | 7.680 | 8.400 | 7.300 | 7.300 | 7.300 | 580 |
| 2025-09-12 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 128 |
| 2025-09-11 | 6.750 | 7.400 | 6.750 | 7.010 | 7.010 | 529 |
| 2025-09-10 | 7.160 | 7.490 | 6.830 | 6.890 | 6.890 | 457 |
| 2025-09-09 | 6.470 | 7.000 | 6.300 | 7.000 | 7.000 | 362 |
| 2025-09-08 | 6.490 | 6.490 | 6.210 | 6.470 | 6.470 | 232 |
| 2025-09-05 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 166 |
| 2025-09-04 | 6.280 | 6.300 | 6.200 | 6.300 | 6.300 | 168 |
| 2025-09-03 | 6.190 | 6.280 | 6.190 | 6.280 | 6.280 | 94 |
| 2025-09-02 | 6.200 | 6.250 | 6.160 | 6.170 | 6.170 | 76 |
| 2025-09-01 | 6.060 | 6.200 | 6.060 | 6.200 | 6.200 | 326 |
| 2025-08-29 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 415 |
| 2025-08-28 | 6.130 | 6.150 | 6.050 | 6.080 | 6.080 | 265 |
| 2025-08-27 | 6.100 | 6.130 | 6.000 | 6.130 | 6.130 | 203 |
| 2025-08-26 | 6.090 | 6.110 | 6.000 | 6.010 | 6.010 | 190 |
| 2025-08-25 | 5.940 | 6.090 | 5.930 | 6.010 | 6.010 | 235 |
| 2025-08-22 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 156 |
| 2025-08-21 | 5.970 | 6.100 | 5.860 | 5.930 | 5.930 | 98 |
| 2025-08-20 | 5.820 | 6.040 | 5.780 | 6.040 | 6.040 | 569 |
| 2025-08-19 | 6.020 | 6.020 | 5.810 | 5.850 | 5.850 | 272 |
| 2025-08-18 | 5.880 | 6.050 | 5.880 | 6.040 | 6.040 | 21 |
| 2025-08-15 | 6.110 | 6.110 | 5.860 | 5.860 | 5.860 | 125 |
| 2025-08-14 | 6.050 | 6.060 | 5.810 | 6.060 | 6.060 | 196 |
| 2025-08-13 | 5.730 | 6.130 | 5.730 | 6.100 | 6.100 | 718 |
| 2025-08-12 | 5.620 | 5.790 | 5.620 | 5.640 | 5.640 | 132 |
| 2025-08-11 | 5.820 | 5.920 | 5.610 | 5.610 | 5.610 | 229 |
| 2025-08-08 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 245 |
| 2025-08-07 | 5.720 | 6.000 | 5.670 | 5.990 | 5.990 | 223 |
| 2025-08-06 | 5.740 | 5.770 | 5.620 | 5.670 | 5.670 | 177 |
| 2025-08-05 | 5.850 | 5.870 | 5.600 | 5.600 | 5.600 | 190 |
| 2025-08-04 | 5.850 | 5.890 | 5.780 | 5.790 | 5.790 | 373 |
| 2025-08-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 139 |
| 2025-07-31 | 5.930 | 5.950 | 5.870 | 5.920 | 5.920 | 259 |
| 2025-07-30 | 5.980 | 6.050 | 5.880 | 5.880 | 5.880 | 263 |
| 2025-07-29 | 5.880 | 6.050 | 5.880 | 5.980 | 5.980 | 577 |
| 2025-07-28 | 5.970 | 6.100 | 5.650 | 5.790 | 5.790 | 555 |
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.