Banco Pine S.A. (BVMF:PINE3)
Brazil · Delayed Price · Currency is BRL 5.97
-0.09 (-1.49%)
Aug 14, 2025, 12:15 PM GMT-3
Banco Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.73 | 6.15 | 5.73 | 5.93 | 5.93 | 2.95% | 5,100 |
| Aug 12, 2025 | 5.54 | 5.76 | 5.54 | 5.76 | 5.76 | 3.78% | 5,200 |
| Aug 11, 2025 | 5.73 | 5.73 | 5.50 | 5.55 | 5.55 | -3.14% | 6,100 |
| Aug 8, 2025 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | -4.50% | 1,400 |
| Aug 7, 2025 | 5.73 | 6.00 | 5.73 | 6.00 | 6.00 | 4.71% | 900 |
| Aug 6, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 100 |
| Aug 5, 2025 | 5.62 | 5.73 | 5.62 | 5.73 | 5.73 | -0.69% | 2,000 |
| Aug 4, 2025 | 5.79 | 5.81 | 5.77 | 5.77 | 5.77 | -0.35% | 500 |
| Aug 1, 2025 | 5.81 | 5.95 | 5.79 | 5.79 | 5.79 | -2.69% | 1,000 |
| Jul 31, 2025 | 5.97 | 5.99 | 5.95 | 5.95 | 5.95 | 2.06% | 2,600 |
| Jul 30, 2025 | 5.99 | 5.99 | 5.83 | 5.83 | 5.83 | -2.83% | 2,500 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.91 | 6.00 | 6.00 | 2.04% | 3,100 |
| Jul 28, 2025 | 6.08 | 6.08 | 5.74 | 5.88 | 5.88 | 2.44% | 4,100 |
| Jul 25, 2025 | 5.75 | 6.18 | 5.73 | 5.74 | 5.74 | 2.50% | 6,800 |
| Jul 24, 2025 | 5.77 | 5.83 | 5.60 | 5.60 | 5.60 | -4.60% | 900 |
| Jul 23, 2025 | 5.72 | 5.87 | 5.62 | 5.87 | 5.87 | 1.21% | 4,300 |
| Jul 22, 2025 | 5.61 | 5.80 | 5.58 | 5.80 | 5.80 | - | 8,900 |
| Jul 21, 2025 | 5.69 | 5.80 | 5.44 | 5.80 | 5.80 | 0.35% | 6,000 |
| Jul 18, 2025 | 5.80 | 5.95 | 5.78 | 5.78 | 5.78 | -1.03% | 400 |
| Jul 17, 2025 | 5.83 | 5.84 | 5.65 | 5.84 | 5.84 | -2.01% | 2,900 |
| Jul 16, 2025 | 6.00 | 6.07 | 5.96 | 5.96 | 5.85 | -0.67% | 5,200 |
| Jul 15, 2025 | 6.07 | 6.07 | 5.90 | 6.00 | 5.89 | -1.15% | 10,500 |
| Jul 14, 2025 | 6.02 | 6.07 | 5.96 | 6.07 | 5.96 | 0.83% | 6,400 |
| Jul 11, 2025 | 5.96 | 6.05 | 5.95 | 6.02 | 5.91 | 1.01% | 6,700 |
| Jul 10, 2025 | 5.95 | 5.96 | 5.88 | 5.96 | 5.85 | -1.32% | 4,600 |
| Jul 9, 2025 | 6.08 | 6.08 | 5.88 | 6.04 | 5.93 | -0.49% | 6,800 |
| Jul 8, 2025 | 5.98 | 6.08 | 5.94 | 6.07 | 5.96 | -1.14% | 4,000 |
| Jul 7, 2025 | 5.76 | 6.14 | 5.76 | 6.14 | 6.03 | 4.07% | 2,900 |
| Jul 4, 2025 | 5.76 | 5.93 | 5.71 | 5.90 | 5.79 | 2.61% | 3,800 |
| Jul 3, 2025 | 5.93 | 6.15 | 5.75 | 5.75 | 5.64 | -5.12% | 6,500 |
| Jul 2, 2025 | 6.00 | 6.15 | 5.83 | 6.06 | 5.95 | 1.00% | 1,300 |
| Jul 1, 2025 | 6.09 | 6.25 | 5.83 | 6.00 | 5.89 | -1.64% | 15,600 |
| Jun 30, 2025 | 5.66 | 6.14 | 5.66 | 6.10 | 5.99 | 7.02% | 7,700 |
| Jun 27, 2025 | 5.78 | 5.85 | 5.70 | 5.70 | 5.59 | 1.06% | 600 |
| Jun 26, 2025 | 5.61 | 5.64 | 5.61 | 5.64 | 5.54 | -0.18% | 600 |
| Jun 25, 2025 | 5.97 | 5.97 | 5.64 | 5.65 | 5.55 | -2.59% | 1,300 |
| Jun 24, 2025 | 5.77 | 5.85 | 5.60 | 5.80 | 5.69 | -1.19% | 1,600 |
| Jun 23, 2025 | 5.84 | 5.87 | 5.58 | 5.87 | 5.76 | 3.35% | 2,100 |
| Jun 20, 2025 | 5.55 | 5.70 | 5.46 | 5.68 | 5.58 | 2.16% | 3,900 |
| Jun 18, 2025 | 5.44 | 5.60 | 5.44 | 5.56 | 5.46 | 2.96% | 1,500 |
| Jun 17, 2025 | 5.20 | 5.47 | 5.20 | 5.40 | 5.30 | 0.93% | 2,100 |
| Jun 16, 2025 | 5.33 | 5.35 | 5.32 | 5.35 | 5.25 | -0.56% | 3,000 |
| Jun 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | - | 100 |
| Jun 12, 2025 | 5.29 | 5.43 | 5.29 | 5.38 | 5.28 | 0.94% | 7,500 |
| Jun 11, 2025 | 5.02 | 5.33 | 5.00 | 5.33 | 5.23 | 3.70% | 6,200 |
| Jun 10, 2025 | 5.03 | 5.14 | 5.02 | 5.14 | 5.05 | - | 700 |
| Jun 9, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jun 6, 2025 | 5.01 | 5.14 | 5.00 | 5.14 | 5.05 | 1.98% | 2,300 |
| Jun 5, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 4.95 | -1.95% | 400 |
| Jun 4, 2025 | 5.11 | 5.14 | 4.93 | 5.14 | 5.05 | 0.59% | 15,900 |