PINE4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 2,529 |
| 2025-10-16 | 8.800 | 8.800 | 8.390 | 8.470 | 8.470 | 5,217 |
| 2025-10-15 | 8.840 | 8.850 | 8.540 | 8.750 | 8.750 | 3,544 |
| 2025-10-14 | 8.540 | 8.900 | 8.520 | 8.870 | 8.870 | 4,800 |
| 2025-10-13 | 8.520 | 8.590 | 8.440 | 8.570 | 8.570 | 3,154 |
| 2025-10-10 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 2,273 |
| 2025-10-09 | 8.420 | 8.570 | 8.350 | 8.420 | 8.420 | 2,011 |
| 2025-10-08 | 8.480 | 8.560 | 8.340 | 8.560 | 8.560 | 2,701 |
| 2025-10-07 | 8.550 | 8.590 | 8.330 | 8.590 | 8.590 | 2,967 |
| 2025-10-06 | 8.560 | 8.580 | 8.360 | 8.500 | 8.500 | 3,223 |
| 2025-10-03 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 2,449 |
| 2025-10-02 | 8.280 | 8.330 | 8.070 | 8.220 | 8.220 | 2,344 |
| 2025-10-01 | 8.540 | 8.540 | 8.180 | 8.210 | 8.210 | 3,388 |
| 2025-09-30 | 8.270 | 8.490 | 8.150 | 8.490 | 8.490 | 1,816 |
| 2025-09-29 | 8.370 | 8.510 | 8.220 | 8.220 | 8.220 | 2,192 |
| 2025-09-26 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 2,350 |
| 2025-09-25 | 8.480 | 8.600 | 8.120 | 8.130 | 8.130 | 2,312 |
| 2025-09-24 | 8.370 | 8.600 | 8.370 | 8.400 | 8.400 | 1,623 |
| 2025-09-23 | 8.910 | 8.920 | 8.250 | 8.380 | 8.380 | 5,657 |
| 2025-09-22 | 8.320 | 8.950 | 8.310 | 8.900 | 8.900 | 3,831 |
| 2025-09-19 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 3,413 |
| 2025-09-18 | 8.220 | 8.320 | 7.950 | 7.990 | 7.990 | 3,504 |
| 2025-09-17 | 7.870 | 8.370 | 7.870 | 8.270 | 8.270 | 4,740 |
| 2025-09-16 | 7.980 | 8.050 | 7.680 | 8.000 | 8.000 | 5,479 |
| 2025-09-15 | 7.700 | 7.940 | 7.540 | 7.870 | 7.870 | 3,900 |
| 2025-09-12 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 3,630 |
| 2025-09-11 | 7.330 | 7.590 | 7.270 | 7.450 | 7.450 | 3,960 |
| 2025-09-10 | 7.010 | 7.330 | 7.010 | 7.220 | 7.220 | 4,121 |
| 2025-09-09 | 6.750 | 7.100 | 6.720 | 6.990 | 6.990 | 2,717 |
| 2025-09-08 | 6.750 | 6.780 | 6.590 | 6.740 | 6.740 | 2,878 |
| 2025-09-05 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 1,660 |
| 2025-09-04 | 6.660 | 6.730 | 6.600 | 6.730 | 6.730 | 2,080 |
| 2025-09-03 | 6.430 | 6.630 | 6.430 | 6.560 | 6.560 | 2,746 |
| 2025-09-02 | 6.270 | 6.450 | 6.260 | 6.370 | 6.370 | 1,800 |
| 2025-09-01 | 6.510 | 6.510 | 6.270 | 6.400 | 6.400 | 2,865 |
| 2025-08-29 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 1,868 |
| 2025-08-28 | 6.340 | 6.460 | 6.340 | 6.400 | 6.400 | 2,140 |
| 2025-08-27 | 6.220 | 6.400 | 6.220 | 6.400 | 6.400 | 2,043 |
| 2025-08-26 | 6.370 | 6.380 | 6.310 | 6.360 | 6.360 | 1,448 |
| 2025-08-25 | 6.390 | 6.400 | 6.300 | 6.300 | 6.300 | 1,677 |
| 2025-08-22 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 1,457 |
| 2025-08-21 | 6.130 | 6.350 | 6.130 | 6.260 | 6.260 | 1,733 |
| 2025-08-20 | 6.050 | 6.330 | 6.050 | 6.230 | 6.230 | 2,613 |
| 2025-08-19 | 6.300 | 6.300 | 6.010 | 6.170 | 6.170 | 3,509 |
| 2025-08-18 | 6.020 | 6.350 | 6.020 | 6.230 | 6.230 | 2,215 |
| 2025-08-15 | 6.110 | 6.280 | 6.050 | 6.190 | 6.190 | 2,249 |
| 2025-08-14 | 6.150 | 6.270 | 6.100 | 6.110 | 6.110 | 2,010 |
| 2025-08-13 | 6.010 | 6.390 | 6.010 | 6.300 | 6.300 | 5,164 |
| 2025-08-12 | 6.040 | 6.040 | 5.920 | 6.000 | 6.000 | 1,439 |
| 2025-08-11 | 5.810 | 6.020 | 5.800 | 6.020 | 6.020 | 2,078 |
| 2025-08-08 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 1,543 |
| 2025-08-07 | 6.000 | 6.020 | 5.910 | 6.000 | 6.000 | 1,593 |
| 2025-08-06 | 5.970 | 6.010 | 5.900 | 5.950 | 5.950 | 1,306 |
| 2025-08-05 | 5.980 | 6.020 | 5.920 | 5.940 | 5.940 | 1,983 |
| 2025-08-04 | 5.920 | 6.050 | 5.810 | 6.050 | 6.050 | 2,839 |
| 2025-08-01 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 2,220 |
| 2025-07-31 | 6.040 | 6.040 | 5.960 | 6.000 | 6.000 | 1,659 |
| 2025-07-30 | 5.930 | 6.050 | 5.930 | 5.960 | 5.960 | 1,283 |
| 2025-07-29 | 6.070 | 6.070 | 5.890 | 5.940 | 5.940 | 1,692 |
| 2025-07-28 | 5.960 | 6.170 | 5.950 | 6.020 | 6.020 | 7,422 |
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.