Banco PINE S.A. PINE3
BMFBOVESPA · Brezilya · Finans
BRL 11,22-0,10 (-%0,88)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |