PINE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	14.180	14.400	13.740	13.890	13.890	7,535
2026-10-06	13.770	14.580	13.750	14.090	14.090	9,615
2026-10-05	13.260	14.080	13.000	13.850	13.850	14,890
2026-10-02	12.530	12.530	12.530	12.530	12.530	8,730
2026-10-01	12.830	12.990	12.170	12.420	12.420	10,669
2026-09-30	12.420	12.420	12.420	12.420	12.420	0
2026-09-28	11.570	11.740	11.450	11.570	11.570	3,310
2026-09-25	11.800	11.800	11.800	11.800	11.800	2,456
2026-09-24	11.930	12.080	11.710	11.820	11.820	3,498
2026-09-23	11.930	12.100	11.760	11.920	11.920	3,003
2026-09-22	11.940	12.080	11.560	11.810	11.810	4,155
2026-09-21	11.630	11.950	11.630	11.750	11.750	3,586
2026-09-18	11.600	11.600	11.600	11.600	11.600	2,714
2026-09-17	11.880	11.880	11.410	11.410	11.410	5,066
2026-09-16	12.100	12.100	11.600	11.770	11.770	5,296
2026-09-15	11.860	12.110	11.530	11.990	11.990	2,974
2026-09-14	11.800	11.840	11.430	11.600	11.600	5,656
2026-09-11	11.790	11.790	11.790	11.790	11.790	4,532
2026-09-10	11.400	11.850	11.210	11.660	11.660	5,786
2026-09-09	11.290	11.430	10.940	11.400	11.400	7,726
2026-09-08	11.140	11.640	11.140	11.190	11.190	6,157
2026-09-04	11.100	11.100	11.100	11.100	11.100	6,658
2026-09-03	11.690	11.730	11.130	11.420	11.420	7,597
2026-09-02	11.180	11.880	11.050	11.780	11.780	6,558
2026-09-01	11.140	11.380	10.940	11.240	11.240	5,990
2026-08-31	10.850	11.160	10.780	11.160	11.160	3,559
2026-08-28	10.880	10.880	10.880	10.880	10.880	6,047
2026-08-27	10.880	11.140	10.570	10.850	10.850	4,688
2026-08-26	10.900	11.000	10.580	10.780	10.780	4,386
2026-08-25	10.580	10.940	10.500	10.700	10.700	3,539
2026-08-24	10.310	10.670	10.180	10.440	10.440	3,519
2026-08-21	10.390	10.390	10.390	10.390	10.390	4,538
2026-08-20	10.090	10.130	9.800	9.800	9.800	7,651
2026-08-19	10.170	10.690	10.120	10.120	10.120	5,474
2026-08-18	10.100	10.510	10.000	10.200	10.200	4,551
2026-08-17	10.460	10.970	9.800	10.000	10.000	8,717
2026-08-14	10.240	10.240	10.240	10.240	10.240	6,996
2026-08-13	10.810	10.810	10.300	10.340	10.340	9,140
2026-08-12	11.600	12.070	10.470	10.660	10.660	17,716
2026-08-11	12.000	12.150	11.390	11.390	11.390	5,444
2026-08-10	11.970	12.400	11.700	11.940	11.940	4,441
2026-08-07	11.950	11.950	11.950	11.950	11.950	6,769
2026-08-06	13.250	13.250	12.500	12.800	12.800	5,486
2026-08-05	13.510	13.800	13.140	13.140	13.140	4,408
2026-08-04	13.500	13.900	13.220	13.360	13.360	4,470
2026-08-03	13.070	13.400	12.880	13.380	13.380	4,198
2026-07-31	12.910	12.910	12.910	12.910	12.910	2,150
2026-07-30	12.650	13.200	12.530	12.800	12.800	3,574
2026-07-29	13.550	13.560	12.530	12.780	12.780	6,112
2026-07-28	13.600	13.810	13.350	13.610	13.610	3,561
2026-07-27	13.130	13.680	13.090	13.530	13.530	5,297
2026-07-24	13.000	13.000	13.000	13.000	13.000	3,421
2026-07-23	12.310	13.250	12.160	13.180	13.180	6,616
2026-07-22	11.660	12.350	11.580	12.130	12.130	5,637
2026-07-21	11.730	11.940	11.420	11.550	11.550	4,459
2026-07-20	11.380	12.000	11.380	11.730	11.730	4,384
2026-07-17	11.470	11.470	11.470	11.470	11.470	3,826
2026-07-16	11.900	11.900	10.900	11.210	11.210	8,572
2026-07-15	12.290	12.290	11.820	11.970	11.970	5,766
2026-07-14	12.360	12.430	12.060	12.210	12.210	6,397

Page 1 of 8 · 451 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.