Banco Pine S.A. (BVMF:PINE3)
Brazil · Delayed Price · Currency is BRL 8.29
-0.01 (-0.12%)
Oct 9, 2025, 3:45 PM GMT-3
Banco Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.29 | 8.29 | 8.15 | 8.27 | 8.27 | -0.36% | 700 |
| Oct 8, 2025 | 8.24 | 8.37 | 8.16 | 8.30 | 8.30 | -1.78% | 1,200 |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 200 |
| Oct 6, 2025 | 8.47 | 8.47 | 8.25 | 8.45 | 8.45 | 0.12% | 600 |
| Oct 3, 2025 | 8.49 | 8.49 | 8.44 | 8.44 | 8.44 | 2.30% | 300 |
| Oct 2, 2025 | 8.45 | 8.45 | 8.05 | 8.25 | 8.25 | - | 2,700 |
| Oct 1, 2025 | 8.41 | 8.45 | 8.25 | 8.25 | 8.25 | -1.79% | 4,400 |
| Sep 30, 2025 | 8.32 | 8.40 | 8.15 | 8.40 | 8.40 | 0.84% | 7,600 |
| Sep 29, 2025 | 8.20 | 8.36 | 8.20 | 8.33 | 8.33 | -0.36% | 700 |
| Sep 26, 2025 | 8.44 | 8.44 | 8.19 | 8.36 | 8.36 | 0.72% | 1,900 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.21 | 8.30 | 8.30 | -0.12% | 900 |
| Sep 24, 2025 | 8.43 | 8.43 | 8.21 | 8.31 | 8.31 | -1.66% | 4,100 |
| Sep 23, 2025 | 8.50 | 8.59 | 7.93 | 8.45 | 8.45 | -0.59% | 10,400 |
| Sep 22, 2025 | 8.44 | 8.50 | 8.38 | 8.50 | 8.50 | 0.71% | 1,800 |
| Sep 19, 2025 | 8.16 | 8.44 | 8.07 | 8.44 | 8.44 | 3.05% | 5,600 |
| Sep 18, 2025 | 8.14 | 8.35 | 7.81 | 8.19 | 8.19 | -0.12% | 2,300 |
| Sep 17, 2025 | 8.03 | 8.20 | 7.81 | 8.20 | 8.20 | 2.12% | 4,200 |
| Sep 16, 2025 | 8.00 | 8.04 | 7.80 | 8.03 | 8.03 | 3.88% | 3,800 |
| Sep 15, 2025 | 7.60 | 7.74 | 7.60 | 7.73 | 7.73 | 0.65% | 2,700 |
| Sep 12, 2025 | 7.42 | 7.68 | 7.42 | 7.68 | 7.68 | 1.32% | 200 |
| Sep 11, 2025 | 7.22 | 7.60 | 7.20 | 7.58 | 7.58 | 4.55% | 7,600 |
| Sep 10, 2025 | 7.14 | 7.30 | 6.91 | 7.25 | 7.25 | 2.40% | 2,000 |
| Sep 9, 2025 | 6.30 | 7.08 | 6.30 | 7.08 | 7.08 | 13.46% | 7,100 |
| Sep 8, 2025 | 6.49 | 6.49 | 6.24 | 6.24 | 6.24 | -2.04% | 3,000 |
| Sep 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Sep 4, 2025 | 6.30 | 6.37 | 6.30 | 6.37 | 6.37 | 2.25% | 3,000 |
| Sep 3, 2025 | 6.19 | 6.23 | 6.07 | 6.23 | 6.23 | -2.20% | 700 |
| Sep 2, 2025 | 6.20 | 6.37 | 6.19 | 6.37 | 6.37 | 2.74% | 400 |
| Sep 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% | 200 |
| Aug 29, 2025 | 6.12 | 6.18 | 6.10 | 6.18 | 6.18 | 0.49% | 2,800 |
| Aug 28, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 4,700 |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.28% | 200 |
| Aug 26, 2025 | 6.12 | 6.14 | 6.08 | 6.14 | 6.14 | 0.16% | 3,000 |
| Aug 25, 2025 | 6.08 | 6.13 | 5.93 | 6.13 | 6.13 | 0.82% | 7,300 |
| Aug 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 200 |
| Aug 21, 2025 | 5.92 | 6.08 | 5.92 | 6.08 | 6.08 | -0.33% | 600 |
| Aug 20, 2025 | 5.84 | 6.10 | 5.84 | 6.10 | 6.10 | 1.67% | 4,900 |
| Aug 19, 2025 | 5.99 | 6.00 | 5.91 | 6.00 | 6.00 | 2.21% | 400 |
| Aug 18, 2025 | 5.81 | 5.87 | 5.81 | 5.87 | 5.87 | -3.45% | 300 |
| Aug 15, 2025 | 6.13 | 6.13 | 5.85 | 6.08 | 6.08 | 0.33% | 1,600 |
| Aug 14, 2025 | 5.98 | 6.06 | 5.97 | 6.06 | 6.06 | - | 1,300 |
| Aug 13, 2025 | 5.73 | 6.15 | 5.73 | 6.06 | 6.06 | 5.21% | 6,200 |
| 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 |