PINE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.590 | 4.720 | 4.410 | 4.720 | 4.720 | 543 |
| 2025-04-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 562 |
| 2025-04-24 | 4.470 | 4.550 | 4.410 | 4.550 | 4.550 | 335 |
| 2025-04-23 | 4.600 | 4.700 | 4.470 | 4.480 | 4.480 | 540 |
| 2025-04-22 | 4.540 | 4.600 | 4.420 | 4.480 | 4.480 | 716 |
| 2025-04-17 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 561 |
| 2025-04-16 | 4.430 | 4.590 | 4.400 | 4.430 | 4.430 | 1,076 |
| 2025-04-15 | 4.540 | 4.540 | 4.330 | 4.500 | 4.500 | 509 |
| 2025-04-14 | 4.460 | 4.550 | 4.300 | 4.480 | 4.480 | 831 |
| 2025-04-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 630 |
| 2025-04-10 | 4.760 | 4.760 | 4.450 | 4.500 | 4.500 | 1,262 |
| 2025-04-09 | 4.640 | 4.990 | 4.550 | 4.760 | 4.760 | 1,578 |
| 2025-04-08 | 4.570 | 4.750 | 4.510 | 4.740 | 4.740 | 1,064 |
| 2025-04-07 | 4.480 | 4.600 | 4.270 | 4.580 | 4.580 | 411 |
| 2025-04-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 268 |
| 2025-04-03 | 4.490 | 4.560 | 4.220 | 4.500 | 4.500 | 196 |
| 2025-04-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 442 |
| 2025-04-01 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 167 |
| 2025-03-31 | 4.450 | 4.590 | 4.420 | 4.590 | 4.590 | 352 |
| 2025-03-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 215 |
| 2025-03-27 | 4.580 | 4.610 | 4.540 | 4.560 | 4.560 | 104 |
| 2025-03-26 | 4.610 | 4.610 | 4.580 | 4.580 | 4.580 | 218 |
| 2025-03-25 | 4.420 | 4.600 | 4.420 | 4.560 | 4.560 | 163 |
| 2025-03-24 | 4.580 | 4.660 | 4.450 | 4.460 | 4.460 | 398 |
| 2025-03-21 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 186 |
| 2025-03-20 | 4.680 | 4.700 | 4.500 | 4.500 | 4.500 | 402 |
| 2025-03-19 | 4.650 | 4.650 | 4.430 | 4.640 | 4.640 | 93 |
| 2025-03-18 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 380 |
| 2025-03-17 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 304 |
| 2025-03-14 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 558 |
| 2025-03-13 | 4.540 | 4.620 | 4.370 | 4.400 | 4.400 | 206 |
| 2025-03-12 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 269 |
| 2025-03-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 405 |
| 2025-03-10 | 4.700 | 4.700 | 4.350 | 4.580 | 4.580 | 671 |
| 2025-03-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 237 |
| 2025-03-06 | 4.700 | 4.700 | 4.410 | 4.480 | 4.480 | 366 |
| 2025-03-05 | 4.580 | 4.710 | 4.550 | 4.680 | 4.680 | 227 |
| 2025-02-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 528 |
| 2025-02-27 | 4.670 | 4.670 | 4.400 | 4.550 | 4.550 | 750 |
| 2025-02-26 | 4.500 | 4.690 | 4.500 | 4.600 | 4.600 | 395 |
| 2025-02-25 | 4.550 | 4.690 | 4.400 | 4.400 | 4.400 | 392 |
| 2025-02-24 | 4.630 | 4.800 | 4.500 | 4.500 | 4.500 | 548 |
| 2025-02-21 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 218 |
| 2025-02-20 | 4.730 | 4.730 | 4.450 | 4.470 | 4.470 | 162 |
| 2025-02-19 | 4.690 | 4.730 | 4.400 | 4.680 | 4.680 | 407 |
| 2025-02-18 | 4.660 | 4.720 | 4.400 | 4.500 | 4.500 | 678 |
| 2025-02-17 | 4.660 | 4.940 | 4.500 | 4.660 | 4.660 | 494 |
| 2025-02-14 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 270 |
| 2025-02-13 | 4.700 | 4.790 | 4.510 | 4.580 | 4.580 | 550 |
| 2025-02-12 | 4.610 | 4.700 | 4.500 | 4.700 | 4.700 | 560 |
| 2025-02-11 | 4.520 | 4.600 | 4.330 | 4.440 | 4.440 | 393 |
| 2025-02-10 | 4.310 | 4.600 | 4.190 | 4.600 | 4.600 | 767 |
| 2025-02-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 443 |
| 2025-02-06 | 4.580 | 4.670 | 4.240 | 4.450 | 4.450 | 506 |
| 2025-02-05 | 4.360 | 4.510 | 4.250 | 4.510 | 4.510 | 396 |
| 2025-02-04 | 4.470 | 4.700 | 4.350 | 4.370 | 4.370 | 534 |
| 2025-02-03 | 4.500 | 4.680 | 4.450 | 4.570 | 4.570 | 219 |
| 2025-01-31 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 296 |
| 2025-01-30 | 4.460 | 4.740 | 4.360 | 4.620 | 4.620 | 918 |
| 2025-01-29 | 4.450 | 4.600 | 4.210 | 4.600 | 4.600 | 358 |
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.