Pinterest, Inc. (BVMF:P2IN34)
Brazil · Delayed Price · Currency is BRL 16.91
+1.43 (9.24%)
At close: Apr 15, 2026
BVMF:P2IN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 16.85 | 16.92 | 16.65 | 16.92 | 16.92 | 1.44% | 50 |
| Mar 3, 2026 | 16.12 | 16.83 | 16.12 | 16.68 | 16.68 | 10.76% | 3,506 |
| Feb 27, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - | 144 |
| Feb 26, 2026 | 14.55 | 15.06 | 14.55 | 15.06 | 15.06 | 1.41% | 12 |
| Feb 25, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 4.28% | 1 |
| Feb 23, 2026 | 15.35 | 15.35 | 14.24 | 14.24 | 14.24 | -6.25% | 10 |
| Feb 20, 2026 | 15.02 | 15.46 | 15.02 | 15.19 | 15.19 | 5.56% | 11 |
| Feb 19, 2026 | 14.45 | 14.45 | 14.29 | 14.39 | 14.39 | 0.63% | 26 |
| Feb 18, 2026 | 14.22 | 14.30 | 14.14 | 14.30 | 14.30 | 8.99% | 11,006 |
| Feb 13, 2026 | 14.47 | 14.47 | 12.24 | 13.12 | 13.12 | -18.20% | 34,676 |
| Feb 12, 2026 | 16.79 | 16.79 | 16.00 | 16.04 | 16.04 | -3.49% | 456 |
| Feb 11, 2026 | 17.58 | 17.58 | 16.60 | 16.62 | 16.62 | -6.10% | 1,433 |
| Feb 10, 2026 | 17.58 | 17.96 | 17.58 | 17.70 | 17.70 | 1.84% | 844 |
| Feb 9, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 3.45% | 50 |
| Feb 6, 2026 | 16.72 | 16.81 | 16.72 | 16.80 | 16.80 | -1.06% | 7,204 |
| Feb 5, 2026 | 17.26 | 17.26 | 16.98 | 16.98 | 16.98 | -5.46% | 764 |
| Feb 4, 2026 | 17.80 | 17.96 | 17.80 | 17.96 | 17.96 | 0.90% | 65 |
| Feb 3, 2026 | 18.58 | 18.58 | 17.80 | 17.80 | 17.80 | -7.68% | 553 |
| Jan 30, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.69% | 4 |
| Jan 29, 2026 | 19.69 | 19.69 | 18.96 | 18.96 | 18.96 | -3.95% | 165 |
| Jan 28, 2026 | 20.26 | 20.26 | 19.74 | 19.74 | 19.74 | -2.76% | 87 |
| Jan 27, 2026 | 21.73 | 21.73 | 20.30 | 20.30 | 20.30 | -10.41% | 157 |
| Jan 26, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.99% | 30 |
| Jan 23, 2026 | 23.14 | 23.14 | 23.12 | 23.12 | 23.12 | 4.14% | 8 |
| Jan 21, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -2.76% | 199 |
| Jan 20, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -2.60% | 30 |
| Jan 16, 2026 | 23.69 | 23.69 | 23.44 | 23.44 | 23.44 | -4.48% | 5,484 |
| Jan 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.57% | 2,737 |
| Jan 13, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.40% | 2,737 |
| Jan 12, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.45% | 2 |
| Jan 9, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.29% | 2 |