Banco Pine S.A. (BVMF:PINE3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.24 | 8.45 | 8.24 | 8.31 | 8.31 | -0.36% | 1,900 |
| Oct 29, 2025 | 8.33 | 8.50 | 8.33 | 8.34 | 8.34 | -0.48% | 6,100 |
| Oct 28, 2025 | 8.30 | 8.45 | 8.30 | 8.38 | 8.38 | 0.24% | 10,300 |
| Oct 27, 2025 | 8.73 | 8.73 | 8.21 | 8.36 | 8.36 | -3.46% | 13,300 |
| Oct 24, 2025 | 8.55 | 8.66 | 8.37 | 8.66 | 8.66 | 1.29% | 6,200 |
| Oct 23, 2025 | 8.44 | 8.67 | 8.44 | 8.55 | 8.55 | -0.47% | 2,900 |
| Oct 22, 2025 | 8.78 | 8.78 | 8.52 | 8.59 | 8.59 | -1.38% | 6,300 |
| Oct 21, 2025 | 8.60 | 8.84 | 8.60 | 8.71 | 8.71 | 0.23% | 17,500 |
| Oct 20, 2025 | 8.48 | 8.69 | 8.26 | 8.69 | 8.59 | 3.21% | 24,800 |
| Oct 17, 2025 | 8.27 | 8.42 | 8.27 | 8.42 | 8.32 | -0.82% | 2,500 |
| Oct 16, 2025 | 8.74 | 8.74 | 8.24 | 8.49 | 8.14 | -0.12% | 11,500 |
| Oct 15, 2025 | 8.46 | 8.55 | 8.40 | 8.50 | 8.15 | 0.47% | 14,300 |
| Oct 14, 2025 | 8.27 | 8.47 | 8.27 | 8.46 | 8.11 | 5.35% | 11,000 |
| Oct 13, 2025 | 8.30 | 8.38 | 8.03 | 8.03 | 7.70 | -3.25% | 3,000 |
| Oct 10, 2025 | 8.30 | 8.30 | 7.80 | 8.30 | 7.96 | 0.36% | 21,900 |
| Oct 9, 2025 | 8.29 | 8.29 | 8.15 | 8.27 | 7.93 | -0.36% | 700 |
| Oct 8, 2025 | 8.24 | 8.37 | 8.16 | 8.30 | 7.96 | -1.78% | 1,200 |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.10 | - | 200 |
| Oct 6, 2025 | 8.47 | 8.47 | 8.25 | 8.45 | 8.10 | 0.12% | 600 |
| Oct 3, 2025 | 8.49 | 8.49 | 8.44 | 8.44 | 8.09 | 2.30% | 300 |
| Oct 2, 2025 | 8.45 | 8.45 | 8.05 | 8.25 | 7.91 | - | 2,700 |
| Oct 1, 2025 | 8.41 | 8.45 | 8.25 | 8.25 | 7.91 | -1.79% | 4,400 |
| Sep 30, 2025 | 8.32 | 8.40 | 8.15 | 8.40 | 8.05 | 0.84% | 7,600 |
| Sep 29, 2025 | 8.20 | 8.36 | 8.20 | 8.33 | 7.99 | -0.36% | 700 |
| Sep 26, 2025 | 8.44 | 8.44 | 8.19 | 8.36 | 8.01 | 0.72% | 1,900 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.21 | 8.30 | 7.96 | -0.12% | 900 |
| Sep 24, 2025 | 8.43 | 8.43 | 8.21 | 8.31 | 7.97 | -1.66% | 4,100 |
| Sep 23, 2025 | 8.50 | 8.59 | 7.93 | 8.45 | 8.10 | -0.59% | 10,400 |
| Sep 22, 2025 | 8.44 | 8.50 | 8.38 | 8.50 | 8.15 | 0.71% | 1,800 |
| Sep 19, 2025 | 8.16 | 8.44 | 8.07 | 8.44 | 8.09 | 3.05% | 5,600 |
| Sep 18, 2025 | 8.14 | 8.35 | 7.81 | 8.19 | 7.85 | -0.12% | 2,300 |
| Sep 17, 2025 | 8.03 | 8.20 | 7.81 | 8.20 | 7.86 | 2.12% | 4,200 |
| Sep 16, 2025 | 8.00 | 8.04 | 7.80 | 8.03 | 7.70 | 3.88% | 3,800 |
| Sep 15, 2025 | 7.60 | 7.74 | 7.60 | 7.73 | 7.41 | 0.65% | 2,700 |
| Sep 12, 2025 | 7.42 | 7.68 | 7.42 | 7.68 | 7.36 | 1.32% | 200 |
| Sep 11, 2025 | 7.22 | 7.60 | 7.20 | 7.58 | 7.27 | 4.55% | 7,600 |
| Sep 10, 2025 | 7.14 | 7.30 | 6.91 | 7.25 | 6.95 | 2.40% | 2,000 |
| Sep 9, 2025 | 6.30 | 7.08 | 6.30 | 7.08 | 6.79 | 13.46% | 7,100 |
| Sep 8, 2025 | 6.49 | 6.49 | 6.24 | 6.24 | 5.98 | -2.04% | 3,000 |
| Sep 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.11 | - | - |
| Sep 4, 2025 | 6.30 | 6.37 | 6.30 | 6.37 | 6.11 | 2.25% | 3,000 |
| Sep 3, 2025 | 6.19 | 6.23 | 6.07 | 6.23 | 5.97 | -2.20% | 700 |
| Sep 2, 2025 | 6.20 | 6.37 | 6.19 | 6.37 | 6.11 | 2.74% | 400 |
| Sep 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | 0.32% | 200 |
| Aug 29, 2025 | 6.12 | 6.18 | 6.10 | 6.18 | 5.93 | 0.49% | 2,800 |
| Aug 28, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 5.90 | 2.50% | 4,700 |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | -2.28% | 200 |
| Aug 26, 2025 | 6.12 | 6.14 | 6.08 | 6.14 | 5.89 | 0.16% | 3,000 |
| Aug 25, 2025 | 6.08 | 6.13 | 5.93 | 6.13 | 5.88 | 0.82% | 7,300 |
| Aug 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.83 | - | 200 |