Banco PINE S.A. PINE3
BMFBOVESPA · Brazil · Finance
BRL 11.02-0.30 (-2.65%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11.22 | -0.88% | BRL 11.60 | BRL 11.60 | BRL 11.22 | 1.00K |
| 2026-09-30 | BRL 11.32 | +4.43% | BRL 11.00 | BRL 11.58 | BRL 10.70 | 8.30K |
| 2026-09-29 | BRL 10.84 | +0.37% | BRL 10.87 | BRL 10.87 | BRL 10.66 | 3.60K |
| 2026-09-28 | BRL 10.80 | -2.00% | BRL 10.90 | BRL 10.90 | BRL 10.80 | 1.10K |
| 2026-09-25 | BRL 11.02 | +0.18% | BRL 11.00 | BRL 11.05 | BRL 11.00 | 600 |
| 2026-09-24 | BRL 11.00 | -0.63% | BRL 10.90 | BRL 11.01 | BRL 10.90 | 1.40K |
| 2026-09-23 | BRL 11.07 | +1.47% | BRL 11.08 | BRL 11.10 | BRL 11.03 | 7.10K |
| 2026-09-22 | BRL 10.91 | +0.09% | BRL 11.22 | BRL 11.55 | BRL 10.91 | 4.10K |
| 2026-09-21 | BRL 10.90 | +2.73% | BRL 10.88 | BRL 10.91 | BRL 10.65 | 2.70K |
| 2026-09-18 | BRL 10.61 | +0.47% | BRL 10.84 | BRL 10.84 | BRL 10.61 | 600 |
| 2026-09-17 | BRL 10.56 | -5.29% | BRL 10.90 | BRL 11.07 | BRL 10.56 | 30.60K |
| 2026-09-16 | BRL 11.15 | 0.00% | BRL 11.15 | BRL 11.15 | BRL 11.15 | 0 |
| 2026-09-15 | BRL 11.15 | +2.01% | BRL 11.19 | BRL 11.19 | BRL 10.86 | 3.00K |
| 2026-09-14 | BRL 10.93 | +2.44% | BRL 11.19 | BRL 11.19 | BRL 10.68 | 3.40K |
| 2026-09-11 | BRL 10.67 | -2.38% | BRL 10.66 | BRL 10.94 | BRL 10.66 | 4.80K |
| 2026-09-10 | BRL 10.93 | +1.77% | BRL 10.70 | BRL 10.93 | BRL 10.70 | 3.30K |
| 2026-09-09 | BRL 10.74 | -1.29% | BRL 10.70 | BRL 10.74 | BRL 10.62 | 2.60K |
| 2026-09-08 | BRL 10.88 | -2.25% | BRL 11.00 | BRL 11.00 | BRL 10.81 | 5.60K |
| 2026-09-04 | BRL 11.13 | +1.55% | BRL 11.13 | BRL 11.13 | BRL 11.13 | 200 |
| 2026-09-03 | BRL 10.96 | -0.45% | BRL 10.97 | BRL 11.35 | BRL 10.86 | 6.70K |
| 2026-09-02 | BRL 11.01 | +1.76% | BRL 10.60 | BRL 11.09 | BRL 10.60 | 4.30K |
| 2026-09-01 | BRL 10.82 | +0.74% | BRL 10.70 | BRL 10.89 | BRL 10.70 | 1.30K |
| 2026-08-31 | BRL 10.74 | +4.27% | BRL 10.18 | BRL 10.74 | BRL 10.17 | 400 |
| 2026-08-28 | BRL 10.30 | -2.83% | BRL 10.60 | BRL 10.60 | BRL 10.30 | 2.00K |
| 2026-08-27 | BRL 10.60 | +3.82% | BRL 10.21 | BRL 10.73 | BRL 10.21 | 4.90K |
| 2026-08-26 | BRL 10.21 | +1.09% | BRL 10.17 | BRL 10.36 | BRL 10.17 | 400 |
| 2026-08-25 | BRL 10.10 | +3.06% | BRL 9.96 | BRL 10.10 | BRL 9.92 | 12.60K |
| 2026-08-24 | BRL 9.80 | -1.71% | BRL 9.76 | BRL 9.99 | BRL 9.76 | 2.40K |
| 2026-08-21 | BRL 9.97 | +3.32% | BRL 10.12 | BRL 10.12 | BRL 9.90 | 1.60K |
| 2026-08-20 | BRL 9.65 | -2.03% | BRL 9.95 | BRL 9.95 | BRL 9.35 | 14.80K |
| 2026-08-19 | BRL 9.85 | +3.25% | BRL 9.57 | BRL 9.88 | BRL 9.56 | 3.90K |
| 2026-08-18 | BRL 9.54 | -1.24% | BRL 9.66 | BRL 9.66 | BRL 9.54 | 500 |
| 2026-08-17 | BRL 9.66 | -3.21% | BRL 9.96 | BRL 9.96 | BRL 9.52 | 7.30K |
| 2026-08-14 | BRL 9.98 | -0.80% | BRL 10.33 | BRL 10.33 | BRL 9.48 | 31.40K |
| 2026-08-13 | BRL 10.06 | -5.72% | BRL 10.72 | BRL 10.72 | BRL 10.02 | 6.10K |
| 2026-08-12 | BRL 10.67 | +1.62% | BRL 10.53 | BRL 10.67 | BRL 9.90 | 17.80K |
| 2026-08-11 | BRL 10.50 | -6.08% | BRL 11.12 | BRL 11.12 | BRL 10.50 | 40.80K |
| 2026-08-10 | BRL 11.18 | -2.78% | BRL 11.75 | BRL 11.76 | BRL 11.10 | 19.10K |
| 2026-08-07 | BRL 11.50 | -5.19% | BRL 11.97 | BRL 11.98 | BRL 11.49 | 4.80K |
| 2026-08-06 | BRL 12.13 | -1.30% | BRL 12.06 | BRL 12.14 | BRL 11.88 | 3.00K |
| 2026-08-05 | BRL 12.29 | -2.31% | BRL 12.58 | BRL 12.59 | BRL 12.24 | 6.00K |
| 2026-08-04 | BRL 12.58 | 0.00% | BRL 12.35 | BRL 12.60 | BRL 12.35 | 1.30K |
| 2026-08-03 | BRL 12.58 | +1.94% | BRL 12.04 | BRL 12.58 | BRL 12.04 | 5.20K |
| 2026-07-31 | BRL 12.34 | +0.90% | BRL 12.24 | BRL 12.45 | BRL 12.24 | 1.40K |
| 2026-07-30 | BRL 12.23 | -0.16% | BRL 12.25 | BRL 12.45 | BRL 12.23 | 1.20K |
| 2026-07-29 | BRL 12.25 | -5.04% | BRL 12.64 | BRL 12.64 | BRL 12.25 | 900 |
| 2026-07-28 | BRL 12.90 | +0.47% | BRL 12.84 | BRL 12.90 | BRL 12.70 | 3.30K |
| 2026-07-27 | BRL 12.84 | +4.48% | BRL 12.29 | BRL 12.85 | BRL 12.29 | 9.20K |
| 2026-07-24 | BRL 12.29 | +3.28% | BRL 12.23 | BRL 12.35 | BRL 12.01 | 27.60K |
| 2026-07-23 | BRL 11.90 | +1.36% | BRL 11.73 | BRL 12.30 | BRL 11.63 | 68.60K |
| 2026-07-22 | BRL 11.74 | +2.98% | BRL 11.23 | BRL 11.78 | BRL 11.21 | 18.60K |
| 2026-07-21 | BRL 11.40 | +0.26% | BRL 11.30 | BRL 11.62 | BRL 11.30 | 2.30K |
| 2026-07-20 | BRL 11.37 | +1.34% | BRL 11.21 | BRL 11.37 | BRL 11.21 | 4.60K |
| 2026-07-17 | BRL 11.22 | -0.53% | BRL 11.29 | BRL 11.30 | BRL 11.10 | 2.10K |
| 2026-07-16 | BRL 11.28 | -1.48% | BRL 11.81 | BRL 11.81 | BRL 11.02 | 5.50K |
| 2026-07-15 | BRL 11.45 | -4.18% | BRL 11.30 | BRL 11.60 | BRL 11.30 | 2.30K |
| 2026-07-14 | BRL 11.95 | -0.33% | BRL 12.08 | BRL 12.08 | BRL 11.86 | 22.50K |
| 2026-07-13 | BRL 11.99 | -0.08% | BRL 12.14 | BRL 12.19 | BRL 11.99 | 31.60K |
| 2026-07-10 | BRL 12.00 | 0.00% | BRL 12.12 | BRL 12.15 | BRL 12.00 | 6.40K |
| 2026-07-09 | BRL 12.00 | +1.52% | BRL 11.85 | BRL 12.47 | BRL 11.85 | 22.70K |
| 2026-07-08 | BRL 11.82 | +1.03% | BRL 11.84 | BRL 11.84 | BRL 11.43 | 6.60K |
| 2026-07-07 | BRL 11.70 | -1.27% | BRL 11.69 | BRL 11.89 | BRL 11.62 | 5.30K |
| 2026-07-06 | BRL 11.85 | +0.25% | BRL 11.55 | BRL 11.85 | BRL 11.40 | 4.00K |
| 2026-07-03 | BRL 11.82 | +1.98% | BRL 11.60 | BRL 11.82 | BRL 11.50 | 3.70K |
| 2026-07-02 | BRL 11.59 | +1.05% | BRL 11.37 | BRL 11.90 | BRL 11.37 | 15.20K |
| 2026-07-01 | BRL 11.47 | -2.47% | BRL 11.50 | BRL 11.50 | BRL 11.20 | 12.20K |
| 2026-06-30 | BRL 11.76 | -0.93% | BRL 11.62 | BRL 12.00 | BRL 11.28 | 5.70K |
| 2026-06-29 | BRL 11.87 | -0.25% | BRL 11.88 | BRL 11.88 | BRL 11.53 | 16.60K |
| 2026-06-26 | BRL 11.90 | -3.57% | BRL 12.11 | BRL 12.21 | BRL 11.61 | 22.30K |
| 2026-06-25 | BRL 12.34 | +3.09% | BRL 12.02 | BRL 12.34 | BRL 11.92 | 2.70K |
| 2026-06-24 | BRL 11.97 | -1.07% | BRL 11.95 | BRL 12.10 | BRL 11.92 | 8.80K |
| 2026-06-23 | BRL 12.10 | -3.20% | BRL 12.13 | BRL 12.49 | BRL 11.91 | 12.30K |
| 2026-06-22 | BRL 12.50 | -1.57% | BRL 12.50 | BRL 12.60 | BRL 12.26 | 2.30K |
| 2026-06-19 | BRL 12.70 | -0.31% | BRL 12.40 | BRL 12.70 | BRL 12.40 | 500 |
| 2026-06-18 | BRL 12.74 | -0.08% | BRL 12.73 | BRL 12.74 | BRL 12.73 | 1.20K |
| 2026-06-17 | BRL 12.75 | -0.23% | BRL 12.48 | BRL 12.75 | BRL 12.40 | 900 |
| 2026-06-16 | BRL 12.78 | -1.31% | BRL 12.77 | BRL 12.82 | BRL 12.76 | 4.50K |
| 2026-06-15 | BRL 12.95 | +3.60% | BRL 12.50 | BRL 13.00 | BRL 12.50 | 3.20K |
| 2026-06-12 | BRL 12.50 | +2.54% | BRL 12.30 | BRL 12.50 | BRL 12.11 | 1.00K |
| 2026-06-11 | BRL 12.19 | +1.25% | BRL 12.07 | BRL 12.39 | BRL 12.07 | 4.40K |
| 2026-06-10 | BRL 12.04 | -3.14% | BRL 12.18 | BRL 12.43 | BRL 12.00 | 2.30K |
| 2026-06-09 | BRL 12.43 | +3.76% | BRL 11.82 | BRL 12.43 | BRL 11.71 | 5.60K |
| 2026-06-08 | BRL 11.98 | -2.92% | BRL 12.50 | BRL 12.50 | BRL 11.70 | 5.50K |
| 2026-06-05 | BRL 12.34 | -2.45% | BRL 12.52 | BRL 12.52 | BRL 12.11 | 4.30K |
| 2026-06-03 | BRL 12.65 | -2.47% | BRL 12.51 | BRL 12.90 | BRL 12.51 | 3.90K |
| 2026-06-02 | BRL 12.97 | +2.94% | BRL 12.74 | BRL 12.97 | BRL 12.45 | 7.60K |
| 2026-06-01 | BRL 12.60 | -7.62% | BRL 13.21 | BRL 13.21 | BRL 12.50 | 5.80K |
| 2026-05-29 | BRL 13.64 | -6.00% | BRL 14.90 | BRL 14.90 | BRL 13.64 | 4.00K |
| 2026-05-28 | BRL 14.51 | 0.00% | BRL 14.52 | BRL 14.60 | BRL 14.23 | 2.10K |
| 2026-05-27 | BRL 14.51 | +3.94% | BRL 14.36 | BRL 14.78 | BRL 14.05 | 6.30K |