PINE4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.490 | 4.860 | 4.460 | 4.750 | 4.750 | 6,170 |
| 2025-04-25 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 4,288 |
| 2025-04-24 | 4.400 | 4.440 | 4.330 | 4.370 | 4.370 | 5,949 |
| 2025-04-23 | 4.430 | 4.430 | 4.290 | 4.350 | 4.350 | 4,884 |
| 2025-04-22 | 4.320 | 4.400 | 4.240 | 4.380 | 4.380 | 6,097 |
| 2025-04-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 4,967 |
| 2025-04-16 | 4.300 | 4.370 | 4.240 | 4.300 | 4.300 | 8,418 |
| 2025-04-15 | 4.450 | 4.450 | 4.340 | 4.430 | 4.430 | 2,692 |
| 2025-04-14 | 4.370 | 4.420 | 4.280 | 4.420 | 4.420 | 3,670 |
| 2025-04-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 4,895 |
| 2025-04-10 | 4.530 | 4.530 | 4.380 | 4.420 | 4.420 | 3,373 |
| 2025-04-09 | 4.400 | 4.520 | 4.380 | 4.520 | 4.520 | 5,597 |
| 2025-04-08 | 4.430 | 4.480 | 4.390 | 4.430 | 4.430 | 7,083 |
| 2025-04-07 | 4.310 | 4.400 | 4.220 | 4.400 | 4.400 | 7,437 |
| 2025-04-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 5,371 |
| 2025-04-03 | 4.370 | 4.460 | 4.350 | 4.380 | 4.380 | 4,316 |
| 2025-04-02 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 3,732 |
| 2025-04-01 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2,786 |
| 2025-03-31 | 4.440 | 4.450 | 4.380 | 4.380 | 4.380 | 3,895 |
| 2025-03-28 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 2,103 |
| 2025-03-27 | 4.480 | 4.480 | 4.390 | 4.450 | 4.450 | 2,096 |
| 2025-03-26 | 4.440 | 4.500 | 4.310 | 4.380 | 4.380 | 5,581 |
| 2025-03-25 | 4.450 | 4.490 | 4.440 | 4.490 | 4.490 | 2,287 |
| 2025-03-24 | 4.500 | 4.500 | 4.430 | 4.460 | 4.460 | 3,331 |
| 2025-03-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,764 |
| 2025-03-20 | 4.430 | 4.540 | 4.420 | 4.460 | 4.460 | 4,237 |
| 2025-03-19 | 4.430 | 4.530 | 4.400 | 4.480 | 4.480 | 2,557 |
| 2025-03-18 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 3,893 |
| 2025-03-17 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 12,317 |
| 2025-03-14 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 128,491 |
| 2025-03-13 | 4.410 | 4.450 | 4.370 | 4.420 | 4.420 | 7,593 |
| 2025-03-12 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 118,195 |
| 2025-03-11 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 3,864 |
| 2025-03-10 | 4.480 | 4.480 | 4.340 | 4.440 | 4.440 | 3,767 |
| 2025-03-07 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 4,582 |
| 2025-03-06 | 4.400 | 4.440 | 4.340 | 4.380 | 4.380 | 5,192 |
| 2025-03-05 | 4.340 | 4.400 | 4.250 | 4.360 | 4.360 | 3,955 |
| 2025-02-28 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 7,485 |
| 2025-02-27 | 4.280 | 4.330 | 4.240 | 4.330 | 4.330 | 4,481 |
| 2025-02-26 | 4.220 | 4.280 | 4.210 | 4.280 | 4.280 | 3,117 |
| 2025-02-25 | 4.230 | 4.280 | 4.220 | 4.250 | 4.250 | 4,048 |
| 2025-02-24 | 4.350 | 4.350 | 4.230 | 4.300 | 4.300 | 4,584 |
| 2025-02-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5,556 |
| 2025-02-20 | 4.390 | 4.390 | 4.320 | 4.360 | 4.360 | 4,095 |
| 2025-02-19 | 4.420 | 4.420 | 4.360 | 4.390 | 4.390 | 2,653 |
| 2025-02-18 | 4.400 | 4.440 | 4.360 | 4.420 | 4.420 | 4,296 |
| 2025-02-17 | 4.400 | 4.480 | 4.350 | 4.420 | 4.420 | 6,406 |
| 2025-02-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 4,643 |
| 2025-02-13 | 4.490 | 4.490 | 4.330 | 4.370 | 4.370 | 5,681 |
| 2025-02-12 | 4.500 | 4.600 | 4.370 | 4.440 | 4.440 | 6,898 |
| 2025-02-11 | 4.310 | 4.500 | 4.310 | 4.430 | 4.430 | 3,718 |
| 2025-02-10 | 4.390 | 4.410 | 4.340 | 4.350 | 4.350 | 4,786 |
| 2025-02-07 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 3,901 |
| 2025-02-06 | 4.370 | 4.400 | 4.260 | 4.340 | 4.340 | 5,881 |
| 2025-02-05 | 4.350 | 4.410 | 4.260 | 4.380 | 4.380 | 5,194 |
| 2025-02-04 | 4.380 | 4.430 | 4.280 | 4.300 | 4.300 | 5,410 |
| 2025-02-03 | 4.440 | 4.450 | 4.360 | 4.380 | 4.380 | 4,942 |
| 2025-01-31 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 3,794 |
| 2025-01-30 | 4.450 | 4.560 | 4.450 | 4.550 | 4.550 | 3,061 |
| 2025-01-29 | 4.480 | 4.540 | 4.450 | 4.480 | 4.480 | 2,635 |
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.