Banco Pine S.A. (BVMF:PINE4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.40
+0.10 (1.59%)
At close: Aug 22, 2025
Banco Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.49 | 6.50 | 6.40 | 6.50 | 6.50 | - | 165,700 |
| Aug 28, 2025 | 6.39 | 6.50 | 6.37 | 6.50 | 6.50 | 2.04% | 370,400 |
| Aug 27, 2025 | 6.31 | 6.39 | 6.30 | 6.37 | 6.37 | 0.31% | 160,700 |
| Aug 26, 2025 | 6.33 | 6.36 | 6.27 | 6.35 | 6.35 | - | 197,500 |
| Aug 25, 2025 | 6.33 | 6.40 | 6.29 | 6.35 | 6.35 | -0.78% | 276,400 |
| Aug 22, 2025 | 6.29 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 357,800 |
| Aug 21, 2025 | 6.25 | 6.37 | 6.24 | 6.30 | 6.30 | - | 218,100 |
| Aug 20, 2025 | 6.16 | 6.31 | 6.14 | 6.30 | 6.30 | 0.80% | 260,300 |
| Aug 19, 2025 | 6.28 | 6.28 | 6.01 | 6.25 | 6.25 | -0.79% | 507,800 |
| Aug 18, 2025 | 6.15 | 6.33 | 6.10 | 6.30 | 6.30 | 2.94% | 254,000 |
| Aug 15, 2025 | 6.16 | 6.24 | 6.05 | 6.12 | 6.12 | -0.65% | 248,700 |
| Aug 14, 2025 | 6.20 | 6.28 | 6.10 | 6.16 | 6.16 | -0.65% | 257,400 |
| Aug 13, 2025 | 6.00 | 6.40 | 5.98 | 6.20 | 6.20 | 3.16% | 736,600 |
| Aug 12, 2025 | 6.00 | 6.01 | 5.98 | 6.01 | 6.01 | - | 217,900 |
| Aug 11, 2025 | 5.94 | 6.01 | 5.88 | 6.01 | 6.01 | 1.86% | 206,000 |
| Aug 8, 2025 | 5.97 | 6.00 | 5.90 | 5.90 | 5.90 | -1.83% | 109,200 |
| Aug 7, 2025 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 1.86% | 205,300 |
| Aug 6, 2025 | 5.94 | 5.99 | 5.90 | 5.90 | 5.90 | -1.50% | 130,600 |
| Aug 5, 2025 | 6.00 | 6.03 | 5.93 | 5.99 | 5.99 | -0.17% | 162,400 |
| Aug 4, 2025 | 5.85 | 6.03 | 5.80 | 6.00 | 6.00 | 2.21% | 295,500 |
| Aug 1, 2025 | 6.04 | 6.06 | 5.87 | 5.87 | 5.87 | -2.98% | 171,400 |
| Jul 31, 2025 | 5.98 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 105,500 |
| Jul 30, 2025 | 5.99 | 6.05 | 5.95 | 6.00 | 6.00 | 0.17% | 119,600 |
| Jul 29, 2025 | 6.05 | 6.07 | 5.88 | 5.99 | 5.99 | -1.32% | 317,000 |
| Jul 28, 2025 | 6.00 | 6.17 | 5.96 | 6.07 | 6.07 | 1.85% | 375,900 |
| Jul 25, 2025 | 5.77 | 5.97 | 5.73 | 5.96 | 5.96 | 4.01% | 249,600 |
| Jul 24, 2025 | 5.84 | 5.84 | 5.73 | 5.73 | 5.73 | -2.39% | 169,100 |
| Jul 23, 2025 | 5.82 | 5.90 | 5.69 | 5.87 | 5.87 | - | 284,400 |
| Jul 22, 2025 | 5.80 | 5.92 | 5.64 | 5.87 | 5.87 | 0.69% | 345,000 |
| Jul 21, 2025 | 5.71 | 5.83 | 5.48 | 5.83 | 5.83 | 1.57% | 679,200 |
| Jul 18, 2025 | 5.61 | 5.74 | 5.61 | 5.74 | 5.74 | 1.77% | 178,200 |
| Jul 17, 2025 | 5.79 | 5.83 | 5.55 | 5.64 | 5.64 | -5.21% | 444,900 |
| Jul 16, 2025 | 5.99 | 6.05 | 5.95 | 5.95 | 5.84 | 0.17% | 126,400 |
| Jul 15, 2025 | 5.97 | 6.02 | 5.93 | 5.94 | 5.83 | -0.34% | 211,500 |
| Jul 14, 2025 | 6.06 | 6.09 | 5.96 | 5.96 | 5.85 | -1.81% | 108,900 |
| Jul 11, 2025 | 5.95 | 6.07 | 5.92 | 6.07 | 5.96 | 2.02% | 104,600 |
| Jul 10, 2025 | 5.91 | 6.00 | 5.82 | 5.95 | 5.84 | -0.34% | 126,600 |
| Jul 9, 2025 | 6.03 | 6.07 | 5.97 | 5.97 | 5.86 | -0.83% | 140,300 |
| Jul 8, 2025 | 5.98 | 6.09 | 5.98 | 6.02 | 5.91 | -0.50% | 317,200 |
| Jul 7, 2025 | 5.90 | 6.05 | 5.88 | 6.05 | 5.94 | 2.54% | 181,600 |
| Jul 4, 2025 | 5.99 | 6.01 | 5.86 | 5.90 | 5.79 | -1.67% | 237,500 |
| Jul 3, 2025 | 5.93 | 6.09 | 5.93 | 6.00 | 5.89 | 0.17% | 286,600 |
| Jul 2, 2025 | 5.88 | 6.00 | 5.82 | 5.99 | 5.88 | 1.70% | 239,400 |
| Jul 1, 2025 | 5.98 | 6.07 | 5.89 | 5.89 | 5.78 | -2.64% | 272,200 |
| Jun 30, 2025 | 5.89 | 6.05 | 5.86 | 6.05 | 5.94 | 3.24% | 299,700 |
| Jun 27, 2025 | 5.89 | 5.95 | 5.85 | 5.86 | 5.75 | -0.51% | 133,600 |
| Jun 26, 2025 | 5.98 | 5.98 | 5.89 | 5.89 | 5.78 | -1.83% | 113,300 |
| Jun 25, 2025 | 5.95 | 6.00 | 5.88 | 6.00 | 5.89 | 0.84% | 139,800 |
| Jun 24, 2025 | 5.96 | 6.02 | 5.85 | 5.95 | 5.84 | 0.85% | 185,000 |
| Jun 23, 2025 | 5.97 | 6.01 | 5.88 | 5.90 | 5.79 | -1.67% | 251,800 |