PINE4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 3,345 |
| 2025-07-24 | 5.870 | 5.880 | 5.730 | 5.790 | 5.790 | 1,558 |
| 2025-07-23 | 5.810 | 5.890 | 5.730 | 5.850 | 5.850 | 2,492 |
| 2025-07-22 | 5.780 | 5.890 | 5.630 | 5.730 | 5.730 | 2,890 |
| 2025-07-21 | 5.660 | 5.820 | 5.500 | 5.790 | 5.790 | 3,759 |
| 2025-07-18 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2,628 |
| 2025-07-17 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 4,119 |
| 2025-07-16 | 6.040 | 6.050 | 5.950 | 5.970 | 5.970 | 3,433 |
| 2025-07-15 | 6.040 | 6.040 | 5.950 | 6.030 | 6.030 | 5,602 |
| 2025-07-14 | 6.080 | 6.090 | 5.980 | 6.020 | 6.020 | 4,450 |
| 2025-07-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,196 |
| 2025-07-10 | 5.950 | 5.960 | 5.840 | 5.910 | 5.910 | 3,981 |
| 2025-07-09 | 6.090 | 6.090 | 5.980 | 6.030 | 6.030 | 2,735 |
| 2025-07-08 | 6.030 | 6.100 | 5.990 | 6.100 | 6.100 | 4,071 |
| 2025-07-07 | 5.870 | 6.010 | 5.870 | 6.010 | 6.010 | 3,194 |
| 2025-07-04 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 2,911 |
| 2025-07-03 | 5.900 | 6.090 | 5.900 | 5.980 | 5.980 | 3,161 |
| 2025-07-02 | 5.860 | 6.000 | 5.830 | 5.950 | 5.950 | 2,543 |
| 2025-07-01 | 5.980 | 6.070 | 5.870 | 5.910 | 5.910 | 2,294 |
| 2025-06-30 | 5.980 | 6.000 | 5.830 | 6.000 | 6.000 | 3,689 |
| 2025-06-27 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1,632 |
| 2025-06-26 | 6.000 | 6.010 | 5.870 | 5.870 | 5.870 | 2,184 |
| 2025-06-25 | 5.910 | 5.950 | 5.880 | 5.900 | 5.900 | 1,273 |
| 2025-06-24 | 6.000 | 6.020 | 5.860 | 5.870 | 5.870 | 1,720 |
| 2025-06-23 | 6.000 | 6.010 | 5.850 | 5.940 | 5.940 | 3,747 |
| 2025-06-20 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 3,585 |
| 2025-06-18 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 1,394 |
| 2025-06-17 | 5.870 | 5.960 | 5.690 | 5.700 | 5.700 | 2,793 |
| 2025-06-16 | 5.630 | 5.910 | 5.610 | 5.910 | 5.910 | 2,383 |
| 2025-06-13 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 4,340 |
| 2025-06-12 | 5.570 | 5.950 | 5.540 | 5.820 | 5.820 | 4,070 |
| 2025-06-11 | 5.220 | 5.520 | 5.160 | 5.420 | 5.420 | 3,650 |
| 2025-06-10 | 5.150 | 5.230 | 5.150 | 5.160 | 5.160 | 2,139 |
| 2025-06-09 | 5.130 | 5.220 | 5.080 | 5.170 | 5.170 | 3,220 |
| 2025-06-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2,250 |
| 2025-06-05 | 5.170 | 5.250 | 5.120 | 5.120 | 5.120 | 2,283 |
| 2025-06-04 | 5.250 | 5.310 | 5.150 | 5.150 | 5.150 | 2,313 |
| 2025-06-03 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 2,285 |
| 2025-06-02 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 2,572 |
| 2025-05-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,921 |
| 2025-05-29 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 1,846 |
| 2025-05-28 | 5.310 | 5.310 | 5.250 | 5.270 | 5.270 | 1,546 |
| 2025-05-27 | 5.190 | 5.320 | 5.190 | 5.250 | 5.250 | 2,096 |
| 2025-05-26 | 5.310 | 5.310 | 5.230 | 5.270 | 5.270 | 1,936 |
| 2025-05-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,675 |
| 2025-05-22 | 5.220 | 5.290 | 5.190 | 5.290 | 5.290 | 1,951 |
| 2025-05-21 | 5.130 | 5.290 | 5.060 | 5.130 | 5.130 | 2,845 |
| 2025-05-20 | 5.140 | 5.190 | 5.060 | 5.150 | 5.150 | 2,448 |
| 2025-05-19 | 5.200 | 5.200 | 5.080 | 5.160 | 5.160 | 2,560 |
| 2025-05-16 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 3,356 |
| 2025-05-15 | 5.260 | 5.320 | 5.090 | 5.150 | 5.150 | 3,705 |
| 2025-05-14 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 3,867 |
| 2025-05-13 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 3,723 |
| 2025-05-12 | 5.030 | 5.180 | 4.970 | 5.010 | 5.010 | 3,697 |
| 2025-05-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-05-06 | 4.630 | 4.730 | 4.600 | 4.660 | 4.660 | 2,819 |
| 2025-05-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 3,551 |
| 2025-05-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,959 |
| 2025-04-30 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 3,216 |
| 2025-04-29 | 4.770 | 5.050 | 4.770 | 4.940 | 4.940 | 8,014 |
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.