PINE4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 4.490 | 4.520 | 4.440 | 4.500 | 4.500 | 2,583 |
| 2025-01-27 | 4.350 | 4.450 | 4.350 | 4.440 | 4.440 | 2,941 |
| 2025-01-24 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 2,462 |
| 2025-01-23 | 4.430 | 4.490 | 4.380 | 4.440 | 4.440 | 2,400 |
| 2025-01-22 | 4.390 | 4.480 | 4.300 | 4.380 | 4.380 | 3,068 |
| 2025-01-21 | 4.350 | 4.400 | 4.310 | 4.370 | 4.370 | 11,727 |
| 2025-01-20 | 4.300 | 4.420 | 4.300 | 4.380 | 4.380 | 3,753 |
| 2025-01-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 3,796 |
| 2025-01-16 | 4.460 | 4.480 | 4.340 | 4.440 | 4.440 | 4,392 |
| 2025-01-15 | 4.320 | 4.450 | 4.280 | 4.410 | 4.410 | 3,355 |
| 2025-01-14 | 4.360 | 4.360 | 4.280 | 4.290 | 4.290 | 3,132 |
| 2025-01-13 | 4.300 | 4.370 | 4.220 | 4.310 | 4.310 | 4,769 |
| 2025-01-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4,008 |
| 2025-01-09 | 4.370 | 4.380 | 4.260 | 4.340 | 4.340 | 3,489 |
| 2025-01-08 | 4.340 | 4.380 | 4.290 | 4.300 | 4.300 | 3,818 |
| 2025-01-07 | 4.450 | 4.450 | 4.280 | 4.310 | 4.310 | 5,554 |
| 2025-01-06 | 4.430 | 4.440 | 4.310 | 4.420 | 4.420 | 9,107 |
| 2025-01-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 8,282 |
| 2025-01-02 | 4.420 | 4.540 | 4.300 | 4.430 | 4.430 | 10,773 |
| 2024-12-30 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 7,587 |
| 2024-12-27 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 8,933 |
| 2024-12-26 | 4.100 | 4.160 | 4.040 | 4.150 | 4.150 | 7,359 |
| 2024-12-23 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 9,434 |
| 2024-12-20 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 7,216 |
| 2024-12-19 | 4.160 | 4.160 | 4.030 | 4.130 | 4.130 | 8,479 |
| 2024-12-18 | 4.350 | 4.350 | 4.080 | 4.140 | 4.140 | 11,178 |
| 2024-12-17 | 4.430 | 4.430 | 4.270 | 4.340 | 4.340 | 6,438 |
| 2024-12-16 | 4.450 | 4.450 | 4.320 | 4.380 | 4.380 | 5,723 |
| 2024-12-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5,674 |
| 2024-12-12 | 4.550 | 4.590 | 4.370 | 4.460 | 4.460 | 8,091 |
| 2024-12-11 | 4.540 | 4.550 | 4.430 | 4.520 | 4.520 | 5,359 |
← NewerPage 8 of 8 · 451 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.