PINE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	12.490	12.570	12.080	12.230	12.230	7,399
2026-07-10	12.360	12.360	12.360	12.360	12.360	4,092
2026-07-09	12.490	12.510	12.170	12.450	12.450	4,243
2026-07-08	12.700	12.730	12.070	12.280	12.280	6,681
2026-07-07	12.250	12.650	12.070	12.520	12.520	4,851
2026-07-06	12.000	12.430	11.960	12.070	12.070	3,437
2026-07-03	12.240	12.240	12.240	12.240	12.240	4,909
2026-07-02	11.960	12.340	11.660	11.730	11.730	4,237
2026-07-01	11.810	12.210	11.340	11.830	11.830	7,164
2026-06-30	11.810	12.130	11.420	11.890	11.890	4,800
2026-06-29	12.060	12.080	11.690	11.750	11.750	4,366
2026-06-26	12.000	12.000	12.000	12.000	12.000	9,346
2026-06-25	12.780	13.120	12.300	12.300	12.300	4,249
2026-06-24	13.020	13.040	12.670	12.690	12.690	2,809
2026-06-23	12.810	13.150	12.560	12.890	12.890	4,462
2026-06-22	13.260	13.270	12.670	12.880	12.880	4,325
2026-06-19	13.190	13.190	13.190	13.190	13.190	3,215
2026-06-18	13.000	13.680	13.000	13.310	13.310	3,155
2026-06-17	13.450	13.620	12.950	12.950	12.950	4,507
2026-06-16	13.450	13.790	13.280	13.450	13.450	4,152
2026-06-15	13.420	13.930	13.370	13.370	13.370	3,507
2026-06-12	12.910	13.570	12.800	13.300	13.300	2,778
2026-06-11	12.770	13.000	12.410	12.780	12.780	2,893
2026-06-10	12.780	12.780	12.300	12.450	12.450	2,883
2026-06-09	12.160	12.950	12.160	12.640	12.640	3,920
2026-06-08	12.650	12.850	12.140	12.150	12.150	5,968
2026-06-05	12.350	12.350	12.350	12.350	12.350	5,459
2026-06-03	12.700	12.700	12.700	12.700	12.700	5,953
2026-06-02	12.600	13.690	12.540	13.020	13.020	6,544
2026-06-01	14.580	14.660	12.870	12.920	12.920	14,751
2026-05-29	14.540	14.540	14.540	14.540	14.540	4,962
2026-05-28	15.590	15.740	15.190	15.230	15.230	4,122
2026-05-27	15.260	15.800	15.260	15.410	15.410	5,099
2026-05-26	15.000	15.400	14.420	14.500	14.500	4,158
2026-05-25	14.480	15.000	14.480	14.850	14.850	4,254
2026-05-22	14.500	14.500	14.500	14.500	14.500	1,781
2026-05-21	14.270	14.490	13.900	14.140	14.140	3,004
2026-05-20	13.720	14.500	13.720	14.360	14.360	4,147
2026-05-19	13.860	13.930	13.450	13.500	13.500	4,294
2026-05-18	14.100	14.340	13.810	13.830	13.830	3,944
2026-05-15	13.830	13.830	13.830	13.830	13.830	4,097
2026-05-14	13.970	14.530	13.900	14.150	14.150	4,573
2026-05-13	14.130	14.570	13.650	13.650	13.650	4,173
2026-05-12	13.830	14.340	13.640	14.090	14.090	3,793
2026-05-11	13.500	13.910	13.200	13.710	13.710	5,064
2026-05-08	13.500	13.500	13.500	13.500	13.500	4,758
2026-05-07	14.240	14.250	13.370	13.370	13.370	5,342
2026-05-06	14.000	14.400	13.850	14.300	14.300	3,993
2026-05-05	14.020	14.140	13.530	14.100	14.100	3,994
2026-05-04	14.380	14.800	13.900	13.900	13.900	7,153
2026-04-30	14.700	14.700	14.700	14.700	14.700	6,705
2026-04-29	13.780	13.780	12.800	13.700	13.700	4,644
2026-04-28	14.500	14.550	13.580	13.760	13.760	7,598
2026-04-27	15.500	15.500	14.000	14.800	14.800	8,284
2026-04-24	15.500	15.500	15.500	15.500	15.500	3,659
2026-04-23	15.840	16.170	15.600	15.940	15.940	4,990
2026-04-22	15.710	16.000	15.510	15.600	15.600	5,122
2026-04-20	15.740	15.740	15.740	15.740	15.740	5,500
2026-04-17	15.450	15.450	15.450	15.450	15.450	6,537
2026-04-16	15.380	15.980	15.110	15.910	15.910	7,953

← NewerPage 2 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.