Banco Pine S.A. (BVMF:PINE4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.05
+0.05 (0.83%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 5.90 | 6.04 | 5.87 | 6.00 | 5.89 | 1.35% | 231,800 |
| Jun 18, 2025 | 5.72 | 5.96 | 5.72 | 5.92 | 5.81 | 3.14% | 177,500 |
| Jun 17, 2025 | 5.86 | 5.98 | 5.69 | 5.74 | 5.63 | -2.21% | 300,800 |
| Jun 16, 2025 | 5.67 | 5.92 | 5.63 | 5.87 | 5.76 | 3.35% | 266,400 |
| Jun 13, 2025 | 5.93 | 5.93 | 5.53 | 5.68 | 5.58 | -5.18% | 677,300 |
| Jun 12, 2025 | 5.59 | 6.04 | 5.55 | 5.99 | 5.88 | 6.58% | 294,100 |
| Jun 11, 2025 | 5.19 | 5.62 | 5.16 | 5.62 | 5.52 | 8.08% | 630,100 |
| Jun 10, 2025 | 5.20 | 5.22 | 5.14 | 5.20 | 5.10 | 0.39% | 105,700 |
| Jun 9, 2025 | 5.12 | 5.22 | 5.08 | 5.18 | 5.08 | - | 129,700 |
| Jun 6, 2025 | 5.19 | 5.21 | 5.15 | 5.18 | 5.08 | -0.58% | 102,600 |
| Jun 5, 2025 | 5.22 | 5.22 | 5.14 | 5.21 | 5.11 | 0.19% | 100,500 |
| Jun 4, 2025 | 5.30 | 5.30 | 5.16 | 5.20 | 5.10 | -1.89% | 220,900 |
| Jun 3, 2025 | 5.22 | 5.31 | 5.18 | 5.30 | 5.20 | 0.76% | 538,600 |
| Jun 2, 2025 | 5.27 | 5.30 | 5.18 | 5.26 | 5.16 | -0.75% | 322,900 |
| May 30, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.20 | - | 159,800 |
| May 29, 2025 | 5.25 | 5.31 | 5.24 | 5.30 | 5.20 | 0.38% | 236,100 |
| May 28, 2025 | 5.29 | 5.30 | 5.24 | 5.28 | 5.18 | - | 105,600 |
| May 27, 2025 | 5.30 | 5.31 | 5.24 | 5.28 | 5.18 | -0.38% | 300,200 |
| May 26, 2025 | 5.30 | 5.30 | 5.24 | 5.30 | 5.20 | - | 144,900 |
| May 23, 2025 | 5.21 | 5.30 | 5.13 | 5.30 | 5.20 | 0.57% | 567,800 |