PINE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	15.470	15.470	14.910	15.360	15.360	5,611
2026-04-14	14.990	15.430	14.820	15.430	15.430	5,599
2026-04-13	14.790	15.000	14.600	14.780	14.780	4,013
2026-04-10	14.640	14.640	14.640	14.640	14.640	5,412
2026-04-09	14.230	14.880	14.110	14.730	14.730	7,041
2026-04-08	13.990	14.700	13.980	14.300	14.300	5,154
2026-04-07	14.350	14.420	13.550	13.810	13.810	7,670
2026-04-06	14.060	14.440	13.890	14.340	14.340	6,709
2026-04-02	14.050	14.050	14.050	14.050	14.050	5,946
2026-04-01	13.410	13.810	13.220	13.810	13.810	9,358
2026-03-31	12.710	13.360	12.710	13.360	13.360	5,128
2026-03-30	12.490	12.740	12.310	12.330	12.330	3,388
2026-03-27	12.250	12.250	12.250	12.250	12.250	2,328
2026-03-26	11.900	12.270	11.680	12.270	12.270	2,344
2026-03-25	12.380	12.600	11.980	12.190	12.190	3,277
2026-03-24	12.150	12.580	12.090	12.370	12.370	3,451
2026-03-23	11.310	12.300	11.280	12.120	12.120	2,822
2026-03-20	11.410	11.410	11.410	11.410	11.410	2,813
2026-03-19	11.600	11.670	11.230	11.440	11.440	2,489
2026-03-18	11.700	11.790	11.450	11.790	11.790	2,167
2026-03-17	11.750	11.940	11.530	11.720	11.720	2,666
2026-03-16	11.560	12.080	11.410	11.850	11.850	3,605
2026-03-13	11.650	11.650	11.650	11.650	11.650	2,992
2026-03-12	11.970	12.120	11.590	12.100	12.100	3,011
2026-03-11	11.660	12.320	11.620	12.320	12.320	4,204
2026-03-10	11.620	12.100	11.560	11.890	11.890	3,551
2026-03-09	11.220	11.800	11.020	11.570	11.570	4,131
2026-03-06	11.420	11.420	11.420	11.420	11.420	4,916
2026-03-05	11.150	11.370	10.910	11.180	11.180	5,520
2026-03-04	12.180	12.180	10.700	11.180	11.180	21,632
2026-03-03	12.690	12.900	11.200	12.410	12.410	6,804
2026-03-02	13.360	13.390	12.590	12.890	12.890	8,318
2026-02-27	13.540	13.540	13.540	13.540	13.540	4,032
2026-02-26	13.740	14.080	13.570	13.850	13.850	3,252
2026-02-25	13.390	13.770	13.180	13.730	13.730	5,976
2026-02-24	12.260	13.230	12.250	13.040	13.040	5,439
2026-02-23	12.580	12.600	11.810	12.230	12.230	9,205
2026-02-20	12.600	12.600	12.600	12.600	12.600	7,642
2026-02-19	13.330	13.400	13.000	13.280	13.280	3,604
2026-02-18	13.950	14.190	13.330	13.410	13.410	3,274
2026-02-13	13.700	13.700	13.700	13.700	13.700	7,972
2026-02-12	14.320	14.690	13.730	14.070	14.070	5,761
2026-02-11	14.330	14.740	14.140	14.310	14.310	4,530
2026-02-10	14.180	14.840	14.140	14.140	14.140	3,977
2026-02-09	14.590	14.970	14.050	14.620	14.620	6,511
2026-02-06	14.500	14.500	14.500	14.500	14.500	4,717
2026-02-05	13.520	13.700	13.300	13.700	13.700	2,595
2026-02-04	13.880	14.000	12.800	13.380	13.380	7,105
2026-02-03	13.860	14.130	13.530	13.650	13.650	3,300
2026-02-02	14.380	14.380	13.820	13.850	13.850	4,365
2026-01-30	14.380	14.380	13.820	14.090	14.090	1,954
2026-01-29	14.790	14.960	14.390	14.610	14.610	3,177
2026-01-28	14.780	14.940	14.500	14.550	14.550	3,446
2026-01-27	14.290	14.850	14.290	14.790	14.790	3,136
2026-01-26	14.020	14.260	14.020	14.100	14.100	2,590
2026-01-23	14.130	14.130	14.130	14.130	14.130	3,599
2026-01-22	13.500	13.940	13.430	13.730	13.730	3,683
2026-01-21	13.110	13.450	13.110	13.360	13.360	2,320
2026-01-20	13.500	13.600	13.200	13.360	13.360	2,458
2026-01-19	13.100	13.760	13.100	13.590	13.590	4,951

← NewerPage 3 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.