PINE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	12.240	12.730	12.200	12.420	12.420	145
2026-10-06	12.970	12.980	12.610	12.740	12.740	297
2026-10-05	11.440	13.400	11.110	11.700	11.700	857
2026-10-02	11.430	11.430	11.430	11.430	11.430	213
2026-10-01	10.920	11.600	10.920	11.020	11.020	414
2026-09-28	10.980	11.090	10.760	10.880	10.880	182
2026-09-25	10.990	10.990	10.990	10.990	10.990	265
2026-09-24	10.850	11.090	10.850	11.030	11.030	295
2026-09-23	10.860	11.140	10.860	11.070	11.070	397
2026-09-22	10.930	11.400	10.600	10.990	10.990	335
2026-09-21	10.610	11.110	10.550	10.920	10.920	479
2026-09-18	10.660	10.660	10.660	10.660	10.660	558
2026-09-17	11.120	11.120	10.630	11.040	11.040	919
2026-09-16	11.000	11.250	10.910	11.210	11.210	184
2026-09-15	10.940	11.170	10.910	11.150	11.150	596
2026-09-14	10.770	11.210	10.680	10.930	10.930	306
2026-09-11	10.990	10.990	10.990	10.990	10.990	398
2026-09-10	10.750	10.980	10.550	10.710	10.710	414
2026-09-09	10.970	11.430	10.630	10.780	10.780	577
2026-09-08	11.240	11.450	10.780	10.960	10.960	580
2026-09-07	11.120	11.120	11.120	11.120	11.120	0
2026-09-04	11.000	11.130	10.660	11.120	11.120	188
2026-09-03	10.990	11.590	10.750	10.750	10.750	516
2026-09-02	10.950	11.490	10.500	11.490	11.490	457
2026-09-01	10.630	10.850	10.360	10.840	10.840	291
2026-08-31	10.610	10.740	10.200	10.240	10.240	334
2026-08-28	10.620	10.620	10.620	10.620	10.620	323
2026-08-27	10.310	10.780	10.190	10.460	10.460	448
2026-08-26	10.440	10.440	10.040	10.310	10.310	297
2026-08-25	9.990	10.590	9.840	10.000	10.000	215
2026-08-24	9.770	10.190	9.770	10.110	10.110	199
2026-08-21	9.960	9.960	9.960	9.960	9.960	288
2026-08-20	9.920	9.930	9.450	9.510	9.510	618
2026-08-19	9.760	9.880	9.550	9.690	9.690	543
2026-08-18	9.660	9.940	9.560	9.710	9.710	422
2026-08-17	9.960	9.980	9.500	9.650	9.650	876
2026-08-14	9.890	9.890	9.890	9.890	9.890	631
2026-08-13	10.610	10.780	10.000	10.180	10.180	828
2026-08-12	10.990	10.990	10.000	10.500	10.500	959
2026-08-11	11.490	11.490	10.530	10.990	10.990	752
2026-08-10	11.760	11.850	11.210	11.560	11.560	493
2026-08-07	11.990	11.990	11.990	11.990	11.990	284
2026-08-06	12.420	12.420	11.680	12.250	12.250	317
2026-08-05	12.570	12.990	12.300	12.300	12.300	252
2026-08-04	12.570	12.850	12.200	12.420	12.420	206
2026-08-03	13.040	13.040	11.740	12.000	12.000	335
2026-07-31	12.250	12.250	12.250	12.250	12.250	87
2026-07-30	12.510	13.100	12.040	12.130	12.130	399
2026-07-29	13.220	13.220	12.260	12.540	12.540	300
2026-07-28	12.840	13.030	12.460	12.660	12.660	475
2026-07-27	12.330	12.990	12.060	12.810	12.810	767
2026-07-24	12.210	12.210	12.210	12.210	12.210	1,099
2026-07-23	11.820	12.300	11.730	11.950	11.950	1,069
2026-07-22	11.200	11.890	11.200	11.750	11.750	257
2026-07-21	11.350	12.500	10.670	11.600	11.600	729
2026-07-20	11.190	11.400	10.190	10.980	10.980	871
2026-07-17	11.170	11.170	11.170	11.170	11.170	431
2026-07-16	11.500	11.840	11.040	11.200	11.200	1,087
2026-07-15	11.950	11.950	11.000	11.450	11.450	725
2026-07-14	12.110	12.170	11.610	12.010	12.010	1,105

Page 1 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.