Banco Pine S.A. (BVMF:PINE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.31
-0.03 (-0.36%)
Oct 30, 2025, 5:05 PM GMT-3

Banco Pine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258.248.458.248.318.31-0.36%1,900
Oct 29, 20258.338.508.338.348.34-0.48%6,100
Oct 28, 20258.308.458.308.388.380.24%10,300
Oct 27, 20258.738.738.218.368.36-3.46%13,300
Oct 24, 20258.558.668.378.668.661.29%6,200
Oct 23, 20258.448.678.448.558.55-0.47%2,900
Oct 22, 20258.788.788.528.598.59-1.38%6,300
Oct 21, 20258.608.848.608.718.710.23%17,500
Oct 20, 20258.488.698.268.698.593.21%24,800
Oct 17, 20258.278.428.278.428.32-0.82%2,500
Oct 16, 20258.748.748.248.498.14-0.12%11,500
Oct 15, 20258.468.558.408.508.150.47%14,300
Oct 14, 20258.278.478.278.468.115.35%11,000
Oct 13, 20258.308.388.038.037.70-3.25%3,000
Oct 10, 20258.308.307.808.307.960.36%21,900
Oct 9, 20258.298.298.158.277.93-0.36%700
Oct 8, 20258.248.378.168.307.96-1.78%1,200
Oct 7, 20258.458.458.458.458.10-200
Oct 6, 20258.478.478.258.458.100.12%600
Oct 3, 20258.498.498.448.448.092.30%300
Oct 2, 20258.458.458.058.257.91-2,700
Oct 1, 20258.418.458.258.257.91-1.79%4,400
Sep 30, 20258.328.408.158.408.050.84%7,600
Sep 29, 20258.208.368.208.337.99-0.36%700
Sep 26, 20258.448.448.198.368.010.72%1,900
Sep 25, 20258.548.548.218.307.96-0.12%900
Sep 24, 20258.438.438.218.317.97-1.66%4,100
Sep 23, 20258.508.597.938.458.10-0.59%10,400
Sep 22, 20258.448.508.388.508.150.71%1,800
Sep 19, 20258.168.448.078.448.093.05%5,600
Sep 18, 20258.148.357.818.197.85-0.12%2,300
Sep 17, 20258.038.207.818.207.862.12%4,200
Sep 16, 20258.008.047.808.037.703.88%3,800
Sep 15, 20257.607.747.607.737.410.65%2,700
Sep 12, 20257.427.687.427.687.361.32%200
Sep 11, 20257.227.607.207.587.274.55%7,600
Sep 10, 20257.147.306.917.256.952.40%2,000
Sep 9, 20256.307.086.307.086.7913.46%7,100
Sep 8, 20256.496.496.246.245.98-2.04%3,000
Sep 5, 20256.376.376.376.376.11--
Sep 4, 20256.306.376.306.376.112.25%3,000
Sep 3, 20256.196.236.076.235.97-2.20%700
Sep 2, 20256.206.376.196.376.112.74%400
Sep 1, 20256.206.206.206.205.940.32%200
Aug 29, 20256.126.186.106.185.930.49%2,800
Aug 28, 20256.006.156.006.155.902.50%4,700
Aug 27, 20256.006.006.006.005.75-2.28%200
Aug 26, 20256.126.146.086.145.890.16%3,000
Aug 25, 20256.086.135.936.135.880.82%7,300
Aug 22, 20256.086.086.086.085.83-200