PINE4F historical data

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

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 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.