PINE4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 13.320 | 13.320 | 13.320 | 13.320 | 13.320 | 3,095 |
| 2026-01-15 | 13.590 | 13.840 | 13.300 | 13.310 | 13.310 | 3,310 |
| 2026-01-14 | 13.380 | 13.750 | 13.380 | 13.560 | 13.560 | 2,523 |
| 2026-01-13 | 13.270 | 13.400 | 13.010 | 13.250 | 13.250 | 2,097 |
| 2026-01-12 | 13.190 | 13.260 | 13.080 | 13.090 | 13.090 | 2,538 |
| 2026-01-09 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 2,896 |
| 2026-01-08 | 12.760 | 13.120 | 12.760 | 12.960 | 12.960 | 3,596 |
| 2026-01-07 | 12.800 | 12.930 | 12.590 | 12.590 | 12.590 | 3,627 |
| 2026-01-06 | 13.040 | 13.190 | 12.760 | 12.900 | 12.900 | 2,582 |
| 2026-01-05 | 13.180 | 13.180 | 12.330 | 12.850 | 12.850 | 6,244 |
| 2026-01-02 | 13.190 | 13.190 | 13.190 | 13.190 | 13.190 | 6,060 |
| 2025-12-30 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 3,234 |
| 2025-12-29 | 12.990 | 13.000 | 12.690 | 12.790 | 12.790 | 3,449 |
| 2025-12-26 | 12.620 | 12.620 | 12.620 | 12.620 | 12.620 | 3,816 |
| 2025-12-23 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | 4,253 |
| 2025-12-22 | 12.070 | 12.110 | 11.680 | 11.720 | 11.720 | 2,628 |
| 2025-12-19 | 12.070 | 12.070 | 12.070 | 12.070 | 12.070 | 2,111 |
| 2025-12-18 | 11.450 | 11.940 | 11.450 | 11.940 | 11.940 | 1,839 |
| 2025-12-17 | 11.820 | 11.900 | 11.430 | 11.670 | 11.670 | 2,877 |
| 2025-12-16 | 11.730 | 11.810 | 11.430 | 11.650 | 11.650 | 2,820 |
| 2025-12-15 | 11.400 | 11.750 | 11.400 | 11.590 | 11.590 | 3,001 |
| 2025-12-12 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 2,301 |
| 2025-12-11 | 10.780 | 11.130 | 10.680 | 11.010 | 11.010 | 1,758 |
| 2025-12-10 | 10.640 | 10.850 | 10.250 | 10.850 | 10.850 | 2,477 |
| 2025-12-09 | 10.610 | 10.760 | 10.410 | 10.670 | 10.670 | 1,789 |
| 2025-12-08 | 10.650 | 10.920 | 10.620 | 10.620 | 10.620 | 3,226 |
| 2025-12-05 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 3,344 |
| 2025-12-04 | 10.890 | 11.030 | 10.680 | 10.950 | 10.950 | 1,717 |
| 2025-12-03 | 10.890 | 10.960 | 10.400 | 10.580 | 10.580 | 2,659 |
| 2025-12-02 | 10.660 | 10.930 | 10.460 | 10.790 | 10.790 | 3,389 |
| 2025-12-01 | 10.610 | 10.840 | 10.580 | 10.580 | 10.580 | 3,282 |
| 2025-11-28 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 2,098 |
| 2025-11-27 | 10.460 | 10.740 | 10.350 | 10.700 | 10.700 | 3,602 |
| 2025-11-26 | 10.120 | 10.450 | 9.980 | 10.350 | 10.350 | 2,218 |
| 2025-11-25 | 10.070 | 10.360 | 10.070 | 10.220 | 10.220 | 1,850 |
| 2025-11-24 | 10.120 | 10.390 | 10.050 | 10.160 | 10.160 | 2,137 |
| 2025-11-21 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 3,486 |
| 2025-11-19 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 2,375 |
| 2025-11-18 | 10.300 | 10.760 | 10.160 | 10.460 | 10.460 | 2,798 |
| 2025-11-17 | 10.420 | 10.490 | 10.050 | 10.150 | 10.150 | 3,536 |
| 2025-11-14 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 3,696 |
| 2025-11-13 | 10.690 | 10.970 | 10.600 | 10.800 | 10.800 | 3,348 |
| 2025-11-12 | 10.360 | 10.650 | 10.250 | 10.500 | 10.500 | 3,742 |
| 2025-11-11 | 9.950 | 10.300 | 9.910 | 10.300 | 10.300 | 2,725 |
| 2025-11-10 | 9.610 | 10.030 | 9.590 | 9.850 | 9.850 | 3,656 |
| 2025-11-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 2,061 |
| 2025-11-06 | 9.560 | 9.660 | 9.380 | 9.660 | 9.660 | 2,395 |
| 2025-11-05 | 9.080 | 9.510 | 9.060 | 9.450 | 9.450 | 2,226 |
| 2025-11-04 | 9.260 | 9.280 | 9.000 | 9.060 | 9.060 | 2,617 |
| 2025-11-03 | 9.200 | 9.490 | 9.200 | 9.280 | 9.280 | 3,566 |
| 2025-10-31 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 2,968 |
| 2025-10-30 | 8.940 | 9.060 | 8.930 | 9.020 | 9.020 | 1,508 |
| 2025-10-29 | 9.150 | 9.260 | 8.860 | 9.070 | 9.070 | 3,195 |
| 2025-10-28 | 8.950 | 9.000 | 8.860 | 8.990 | 8.990 | 1,614 |
| 2025-10-27 | 8.960 | 8.980 | 8.790 | 8.930 | 8.930 | 1,507 |
| 2025-10-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1,549 |
| 2025-10-23 | 9.090 | 9.090 | 8.900 | 8.900 | 8.900 | 1,773 |
| 2025-10-22 | 8.860 | 9.180 | 8.860 | 9.070 | 9.070 | 2,304 |
| 2025-10-21 | 8.810 | 9.100 | 8.580 | 8.980 | 8.980 | 3,634 |
| 2025-10-20 | 8.600 | 9.080 | 8.510 | 8.850 | 8.850 | 4,512 |
← NewerPage 4 of 4 · 240 trading days
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.