PINE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 718 |
| 2025-07-24 | 5.750 | 5.780 | 5.490 | 5.600 | 5.600 | 102 |
| 2025-07-23 | 5.660 | 5.750 | 5.460 | 5.630 | 5.630 | 414 |
| 2025-07-22 | 5.470 | 5.700 | 5.470 | 5.650 | 5.650 | 559 |
| 2025-07-21 | 5.790 | 5.870 | 5.480 | 5.530 | 5.530 | 570 |
| 2025-07-18 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 222 |
| 2025-07-17 | 5.940 | 5.950 | 5.630 | 5.650 | 5.650 | 307 |
| 2025-07-16 | 5.990 | 6.080 | 5.990 | 6.040 | 6.040 | 394 |
| 2025-07-15 | 6.050 | 6.140 | 5.970 | 6.020 | 6.020 | 1,201 |
| 2025-07-14 | 6.050 | 6.190 | 5.960 | 5.990 | 5.990 | 624 |
| 2025-07-11 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 364 |
| 2025-07-10 | 6.080 | 6.080 | 5.880 | 5.940 | 5.940 | 419 |
| 2025-07-09 | 6.100 | 6.100 | 5.950 | 6.010 | 6.010 | 629 |
| 2025-07-08 | 6.060 | 6.120 | 5.980 | 6.090 | 6.090 | 412 |
| 2025-07-07 | 5.920 | 5.950 | 5.790 | 5.930 | 5.930 | 224 |
| 2025-07-04 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 276 |
| 2025-07-03 | 6.120 | 6.350 | 5.750 | 5.940 | 5.940 | 1,119 |
| 2025-07-02 | 6.000 | 6.210 | 5.770 | 5.940 | 5.940 | 582 |
| 2025-07-01 | 6.090 | 6.240 | 5.740 | 5.870 | 5.870 | 1,016 |
| 2025-06-30 | 5.770 | 6.120 | 5.660 | 6.120 | 6.120 | 757 |
| 2025-06-27 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 39 |
| 2025-06-26 | 5.640 | 5.890 | 5.620 | 5.890 | 5.890 | 169 |
| 2025-06-25 | 5.600 | 5.930 | 5.600 | 5.660 | 5.660 | 368 |
| 2025-06-24 | 5.560 | 5.750 | 5.520 | 5.750 | 5.750 | 474 |
| 2025-06-23 | 5.410 | 5.750 | 5.410 | 5.500 | 5.500 | 358 |
| 2025-06-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 247 |
| 2025-06-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 349 |
| 2025-06-17 | 5.380 | 5.430 | 5.080 | 5.170 | 5.170 | 561 |
| 2025-06-16 | 5.380 | 5.380 | 5.160 | 5.350 | 5.350 | 194 |
| 2025-06-13 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 280 |
| 2025-06-12 | 5.360 | 5.450 | 5.230 | 5.360 | 5.360 | 842 |
| 2025-06-11 | 5.140 | 5.300 | 5.030 | 5.300 | 5.300 | 334 |
| 2025-06-10 | 5.030 | 5.180 | 5.010 | 5.090 | 5.090 | 457 |
| 2025-06-09 | 5.050 | 5.140 | 4.990 | 5.040 | 5.040 | 404 |
| 2025-06-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 392 |
| 2025-06-05 | 5.140 | 5.140 | 5.050 | 5.060 | 5.060 | 286 |
| 2025-06-04 | 5.120 | 5.120 | 5.020 | 5.100 | 5.100 | 399 |
| 2025-06-03 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 111 |
| 2025-06-02 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 424 |
| 2025-05-30 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 321 |
| 2025-05-29 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 217 |
| 2025-05-28 | 5.040 | 5.100 | 5.000 | 5.090 | 5.090 | 383 |
| 2025-05-27 | 5.150 | 5.220 | 4.990 | 5.090 | 5.090 | 521 |
| 2025-05-26 | 4.980 | 5.150 | 4.960 | 5.090 | 5.090 | 212 |
| 2025-05-23 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 479 |
| 2025-05-22 | 5.190 | 5.190 | 5.090 | 5.130 | 5.130 | 194 |
| 2025-05-21 | 5.090 | 5.240 | 5.070 | 5.140 | 5.140 | 133 |
| 2025-05-20 | 5.150 | 5.260 | 5.040 | 5.090 | 5.090 | 287 |
| 2025-05-19 | 5.040 | 5.090 | 5.000 | 5.090 | 5.090 | 246 |
| 2025-05-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 449 |
| 2025-05-15 | 5.150 | 5.200 | 5.020 | 5.070 | 5.070 | 249 |
| 2025-05-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 222 |
| 2025-05-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 267 |
| 2025-05-12 | 4.860 | 5.400 | 4.520 | 5.000 | 5.000 | 362 |
| 2025-05-09 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-05-06 | 4.680 | 4.780 | 4.400 | 4.550 | 4.550 | 344 |
| 2025-05-05 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 344 |
| 2025-05-02 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 323 |
| 2025-04-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 515 |
| 2025-04-29 | 4.800 | 5.000 | 4.510 | 5.000 | 5.000 | 1,208 |
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.