Banco Pine S.A. (BVMF:PINE3)
Brazil · Delayed Price · Currency is BRL 8.20
+0.17 (2.12%)
Sep 17, 2025, 4:03 PM GMT-3
Banco Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |