Pinterest, Inc. (BVMF:P2IN34)
Brazil · Delayed Price · Currency is BRL 16.17
+0.49 (3.13%)
At close: Oct 6, 2026
BVMF:P2IN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 3.13% | 60 |
| Oct 1, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.00% | 8 |
| Sep 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | 5 |
| Sep 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1 |
| Sep 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -6.14% | 100 |
| Sep 14, 2026 | 16.73 | 16.73 | 16.62 | 16.62 | 16.62 | 2.97% | 5,062 |
| Sep 11, 2026 | 15.78 | 16.14 | 15.78 | 16.14 | 16.14 | 4.20% | 53 |
| Sep 10, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -2.02% | 8 |
| Sep 9, 2026 | 16.04 | 16.04 | 15.81 | 15.81 | 15.81 | -7.38% | 3,035 |
| Sep 8, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.67% | 10 |
| Sep 4, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.31% | 1 |
| Sep 3, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -2.28% | 5 |
| Sep 2, 2026 | 18.29 | 18.29 | 18.00 | 18.00 | 18.00 | -1.64% | 170 |
| Sep 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -8.77% | 11 |
| Aug 24, 2026 | 20.10 | 20.10 | 20.06 | 20.06 | 20.06 | 0.10% | 1,001 |
| Aug 21, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | 1 |
| Aug 20, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.25% | 10 |
| Aug 17, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.32% | 200 |
| Aug 12, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.35% | 800 |
| Aug 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.05% | 500 |
| Aug 6, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -2.70% | 2,500 |
| Aug 3, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.49% | 1,440 |
| Jul 31, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.27% | 5 |
| Jul 30, 2026 | 20.55 | 20.55 | 20.48 | 20.52 | 20.52 | 11.89% | 3,902 |
| 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 |