Pinterest, Inc. (BVMF:P2IN34)
Brazil · Delayed Price · Currency is BRL 18.34
0.00 (0.00%)
At close: Jul 23, 2026
BVMF:P2IN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 18.51 | 18.51 | 18.34 | 18.34 | 18.34 | -2.76% | 2,231 |
| Jul 17, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -5.75% | 220 |
| Jul 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 5.87% | 3 |
| Jul 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 60 |
| Jul 10, 2026 | 19.36 | 19.36 | 19.00 | 19.00 | 19.00 | -1.86% | 2 |
| Jul 3, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.94% | 2 |
| Jul 2, 2026 | 18.98 | 19.18 | 18.98 | 19.18 | 19.18 | - | 21 |
| Jul 1, 2026 | 19.09 | 19.26 | 19.09 | 19.18 | 19.18 | 12.69% | 419 |
| Jun 23, 2026 | 17.78 | 17.78 | 17.00 | 17.02 | 17.02 | -3.30% | 2,739 |
| Jun 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.03% | 2 |
| Jun 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.85% | 480 |
| Jun 16, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.08% | 900 |
| Jun 15, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 3.02% | 1 |
| Jun 12, 2026 | 17.85 | 17.85 | 17.24 | 17.24 | 17.24 | -5.38% | 12 |
| Jun 11, 2026 | 18.13 | 18.22 | 18.13 | 18.22 | 18.22 | 5.44% | 2,212 |
| Jun 5, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -2.04% | 2 |
| Jun 3, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.03% | 1 |
| May 29, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.69% | 1 |
| May 28, 2026 | 16.01 | 17.17 | 16.01 | 17.17 | 17.17 | 5.08% | 511 |
| May 26, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.68% | 600 |
| May 18, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.89% | 2 |
| May 12, 2026 | 17.18 | 17.18 | 16.94 | 16.94 | 16.94 | -1.05% | 401 |
| May 8, 2026 | 17.01 | 17.12 | 17.01 | 17.12 | 17.12 | -4.99% | 6 |
| May 7, 2026 | 17.38 | 18.28 | 17.38 | 18.02 | 18.02 | 4.77% | 2,769 |
| May 6, 2026 | 18.67 | 18.67 | 17.20 | 17.20 | 17.20 | -6.93% | 1,073 |
| May 5, 2026 | 20.01 | 20.36 | 18.44 | 18.48 | 18.48 | 8.83% | 22,307 |
| May 4, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.53% | 100 |
| Apr 23, 2026 | 17.28 | 17.28 | 17.07 | 17.07 | 17.07 | -0.18% | 2 |
| Apr 22, 2026 | 17.24 | 17.24 | 17.10 | 17.10 | 17.10 | 0.12% | 5,474 |
| Apr 16, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.01% | 52 |
| Apr 15, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 9.24% | 600 |
| Apr 14, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 7.65% | 100 |
| Apr 13, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -2.04% | 4 |
| Apr 10, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.85% | 1 |
| Apr 9, 2026 | 15.25 | 15.25 | 15.11 | 15.11 | 15.11 | -2.95% | 4 |
| Apr 6, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% | 280 |
| Apr 2, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.32% | 2 |
| Apr 1, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.69% | 3 |
| Mar 31, 2026 | 16.00 | 16.00 | 15.96 | 15.96 | 15.96 | 0.76% | 2 |
| Mar 30, 2026 | 16.00 | 16.00 | 15.84 | 15.84 | 15.84 | -4.64% | 3 |
| Mar 23, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.22% | 1 |
| Mar 18, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% | 65 |
| Mar 17, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.43% | 1 |
| Mar 16, 2026 | 15.97 | 16.37 | 15.97 | 16.10 | 16.10 | 0.12% | 8 |
| Mar 13, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.35% | 400 |
| Mar 12, 2026 | 16.22 | 16.30 | 16.22 | 16.30 | 16.30 | -2.40% | 2,798 |
| Mar 10, 2026 | 16.77 | 16.77 | 16.70 | 16.70 | 16.70 | -0.89% | 46 |
| Mar 9, 2026 | 16.98 | 17.17 | 16.85 | 16.85 | 16.85 | -2.71% | 6 |
| Mar 6, 2026 | 17.06 | 17.36 | 17.06 | 17.32 | 17.32 | 1.35% | 154 |
| Mar 5, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.00% | 2 |