Advertisement
U.S. markets closed
S&P Futures
6,002.75 -1.00 (-0.02%) Dow Futures
43,900.00 -10.00 (-0.02%) Nasdaq Futures
21,225.50 +0.75 (+0.00%) Russell 2000 Futures
2,397.50 +1.80 (+0.08%) Crude Oil
71.93 -0.43 (-0.59%) Gold
2,704.50 -1.30 (-0.05%)
Banco Pine S.A. (PINE4.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 06:05PM BRT
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 0.0000 | 0.0000 | 0.0000 | 4.5500 | 4.5500 | - |
| Nov 06, 2024 | 4.6100 | 4.6700 | 4.5200 | 4.6700 | 4.6700 | 117,000 |
| Nov 05, 2024 | 4.6700 | 4.6700 | 4.6000 | 4.6100 | 4.6100 | 133,200 |
| Nov 04, 2024 | 4.6000 | 4.6800 | 4.5400 | 4.6700 | 4.6700 | 132,000 |
| Nov 01, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5200 | 4.5200 | 152,200 |
| Oct 31, 2024 | 4.5500 | 4.6200 | 4.5400 | 4.6000 | 4.6000 | 115,900 |
| Oct 30, 2024 | 4.5600 | 4.6200 | 4.5300 | 4.5500 | 4.5500 | 80,500 |
| Oct 29, 2024 | 4.6200 | 4.6500 | 4.5300 | 4.5500 | 4.5500 | 227,900 |
| Oct 28, 2024 | 4.6900 | 4.7100 | 4.6100 | 4.6100 | 4.6100 | 300,200 |
| Oct 25, 2024 | 4.7800 | 4.8000 | 4.6600 | 4.6800 | 4.6800 | 79,800 |
| Oct 24, 2024 | 4.6500 | 4.7300 | 4.6000 | 4.7000 | 4.7000 | 120,500 |
| Oct 23, 2024 | 4.6500 | 4.6800 | 4.6000 | 4.6100 | 4.6100 | 137,000 |
| Oct 22, 2024 | 4.7600 | 4.8200 | 4.6500 | 4.6500 | 4.6500 | 239,900 |
| Oct 21, 2024 | 4.8000 | 4.8500 | 4.7600 | 4.7600 | 4.7600 | 149,900 |
| Oct 18, 2024 | 4.8700 | 4.9000 | 4.8000 | 4.8100 | 4.8100 | 209,700 |
| Oct 17, 2024 | 4.9300 | 4.9800 | 4.8300 | 4.8300 | 4.8300 | 129,500 |
| Oct 16, 2024 | 4.8900 | 5.0000 | 4.8200 | 4.9300 | 4.9300 | 340,600 |
| Oct 15, 2024 | 4.8000 | 4.8800 | 4.7600 | 4.8000 | 4.8000 | 507,300 |
| Oct 15, 2024 | 0.076633 Dividend | |||||
| Oct 14, 2024 | 4.8800 | 5.1200 | 4.8600 | 5.0700 | 4.9934 | 381,400 |
| Oct 11, 2024 | 5.1000 | 5.1000 | 4.8800 | 4.8800 | 4.8062 | 236,900 |
| Oct 11, 2024 | 0.159371 Dividend | |||||
| Oct 10, 2024 | 5.2070 | 5.2869 | 5.1270 | 5.1970 | 4.9615 | 393,527 |
| Oct 09, 2024 | 5.2170 | 5.2170 | 5.0771 | 5.1770 | 4.9424 | 304,275 |
| Oct 08, 2024 | 5.2370 | 5.2969 | 5.2070 | 5.2170 | 4.9806 | 366,712 |
| Oct 07, 2024 | 5.0971 | 5.3669 | 5.0971 | 5.3669 | 5.1237 | 643,171 |
| Oct 04, 2024 | 4.7872 | 5.0671 | 4.7772 | 4.9671 | 4.7420 | 539,411 |
| Oct 03, 2024 | 4.7972 | 4.8172 | 4.6473 | 4.6773 | 4.4653 | 258,149 |
| Oct 02, 2024 | 4.8000 | 4.9000 | 4.7600 | 4.8500 | 4.6302 | 170,700 |
| Oct 01, 2024 | 4.7800 | 4.8100 | 4.7500 | 4.7900 | 4.5729 | 156,900 |
| Sep 30, 2024 | 4.7400 | 4.8500 | 4.7400 | 4.7800 | 4.5634 | 123,700 |
| Sep 27, 2024 | 4.8800 | 4.8800 | 4.7100 | 4.7400 | 4.5252 | 293,800 |
| Sep 26, 2024 | 4.7700 | 4.8900 | 4.7600 | 4.8300 | 4.6111 | 442,800 |
| Sep 25, 2024 | 4.7600 | 4.8400 | 4.7100 | 4.7700 | 4.5538 | 302,600 |
| Sep 24, 2024 | 4.8000 | 4.8600 | 4.7400 | 4.7500 | 4.5347 | 133,100 |
| Sep 23, 2024 | 4.9500 | 4.9500 | 4.7000 | 4.7700 | 4.5538 | 438,700 |
| Sep 20, 2024 | 5.2000 | 5.2000 | 4.9300 | 4.9400 | 4.7161 | 753,800 |
| Sep 19, 2024 | 5.1100 | 5.2100 | 5.0900 | 5.1600 | 4.9262 | 330,600 |
| Sep 18, 2024 | 5.0600 | 5.1200 | 4.9700 | 5.0800 | 4.8498 | 185,100 |
| Sep 17, 2024 | 4.9600 | 5.1700 | 4.9300 | 5.0900 | 4.8593 | 321,500 |
| Sep 16, 2024 | 4.9000 | 5.0000 | 4.8600 | 4.9500 | 4.7257 | 642,900 |
| Sep 13, 2024 | 4.9000 | 4.9000 | 4.8300 | 4.8400 | 4.6207 | 65,800 |
| Sep 12, 2024 | 4.8000 | 4.8900 | 4.8000 | 4.8800 | 4.6589 | 217,200 |
| Sep 11, 2024 | 4.7700 | 4.8900 | 4.7300 | 4.8800 | 4.6589 | 125,900 |
| Sep 10, 2024 | 4.8000 | 4.8000 | 4.7300 | 4.7700 | 4.5538 | 91,800 |
| Sep 09, 2024 | 4.8200 | 4.8300 | 4.7600 | 4.7900 | 4.5729 | 137,500 |
| Sep 06, 2024 | 4.8300 | 4.9000 | 4.7600 | 4.8200 | 4.6016 | 175,900 |
| Sep 05, 2024 | 4.7500 | 4.8500 | 4.7400 | 4.8400 | 4.6207 | 244,900 |
| Sep 04, 2024 | 4.8100 | 4.8500 | 4.7300 | 4.7400 | 4.5252 | 228,100 |
| Sep 03, 2024 | 4.8400 | 4.8600 | 4.7200 | 4.7400 | 4.5252 | 256,300 |
| Sep 02, 2024 | 4.9000 | 4.9200 | 4.8300 | 4.8300 | 4.6111 | 190,200 |
| Aug 30, 2024 | 4.9300 | 4.9500 | 4.8300 | 4.8600 | 4.6398 | 162,800 |
| Aug 29, 2024 | 4.9700 | 4.9800 | 4.8900 | 4.9000 | 4.6779 | 119,800 |
| Aug 28, 2024 | 4.9700 | 5.0000 | 4.9100 | 4.9600 | 4.7352 | 131,100 |
| Aug 27, 2024 | 4.9100 | 4.9500 | 4.8300 | 4.9500 | 4.7257 | 236,400 |
| Aug 26, 2024 | 5.0500 | 5.0600 | 4.7600 | 4.8300 | 4.6111 | 385,500 |
| Aug 23, 2024 | 4.7900 | 5.0900 | 4.7900 | 4.9900 | 4.7639 | 535,500 |
| Aug 22, 2024 | 4.7500 | 4.8500 | 4.7400 | 4.7700 | 4.5538 | 278,900 |
| Aug 21, 2024 | 4.8000 | 4.8100 | 4.7000 | 4.7000 | 4.4870 | 188,800 |
| Aug 20, 2024 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | 4.5825 | 433,700 |
| Aug 19, 2024 | 4.5200 | 4.6300 | 4.5000 | 4.6100 | 4.4011 | 281,200 |
| Aug 16, 2024 | 4.6300 | 4.6500 | 4.4900 | 4.5100 | 4.3056 | 534,900 |
| Aug 15, 2024 | 4.6900 | 4.7100 | 4.5500 | 4.5500 | 4.3438 | 233,600 |
| Aug 14, 2024 | 4.6600 | 4.8100 | 4.6300 | 4.6700 | 4.4584 | 452,600 |
| Aug 13, 2024 | 4.5900 | 4.7500 | 4.5800 | 4.6300 | 4.4202 | 366,500 |
| Aug 12, 2024 | 4.4000 | 4.6100 | 4.3600 | 4.5600 | 4.3534 | 1,396,800 |
| Aug 09, 2024 | 4.3000 | 4.3100 | 4.2100 | 4.3000 | 4.1051 | 499,000 |
| Aug 08, 2024 | 4.2700 | 4.3000 | 4.2300 | 4.3000 | 4.1051 | 68,800 |
| Aug 07, 2024 | 4.2500 | 4.2800 | 4.2000 | 4.2700 | 4.0765 | 77,900 |
| Aug 06, 2024 | 4.2100 | 4.2800 | 4.1500 | 4.2500 | 4.0574 | 98,100 |
| Aug 05, 2024 | 4.0900 | 4.2500 | 3.9800 | 4.2100 | 4.0192 | 185,700 |
| Aug 02, 2024 | 4.1900 | 4.2300 | 4.1200 | 4.2100 | 4.0192 | 92,200 |
| Aug 01, 2024 | 4.2900 | 4.3000 | 4.1400 | 4.1600 | 3.9715 | 158,300 |
| Jul 31, 2024 | 4.2000 | 4.3300 | 4.2000 | 4.2800 | 4.0860 | 111,300 |
| Jul 30, 2024 | 4.1600 | 4.3500 | 4.1300 | 4.2800 | 4.0860 | 90,400 |
| Jul 29, 2024 | 4.1700 | 4.2600 | 4.1300 | 4.1800 | 3.9906 | 105,000 |
| Jul 26, 2024 | 4.1400 | 4.1700 | 4.0900 | 4.1700 | 3.9810 | 115,000 |
| Jul 25, 2024 | 4.2000 | 4.2000 | 4.0900 | 4.1400 | 3.9524 | 68,000 |
| Jul 24, 2024 | 4.1500 | 4.2300 | 4.1200 | 4.2000 | 4.0097 | 114,200 |
| Jul 23, 2024 | 4.2100 | 4.2300 | 4.1500 | 4.1500 | 3.9619 | 94,300 |
| Jul 22, 2024 | 4.2500 | 4.2800 | 4.1700 | 4.2000 | 4.0097 | 85,700 |
| Jul 19, 2024 | 4.2200 | 4.2800 | 4.1700 | 4.2300 | 4.0383 | 114,700 |
| Jul 18, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2200 | 4.0288 | 133,500 |
| Jul 17, 2024 | 4.3000 | 4.3000 | 4.1600 | 4.2400 | 4.0479 | 195,500 |
| Jul 16, 2024 | 4.2500 | 4.3200 | 4.2200 | 4.2900 | 4.0956 | 119,500 |
| Jul 15, 2024 | 4.3500 | 4.3700 | 4.2200 | 4.2400 | 4.0479 | 215,500 |
| Jul 12, 2024 | 4.3700 | 4.3700 | 4.3000 | 4.3200 | 4.1242 | 94,700 |
| Jul 11, 2024 | 4.3400 | 4.4000 | 4.3100 | 4.3300 | 4.1338 | 135,200 |
| Jul 10, 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3000 | 4.1051 | 91,000 |
| Jul 09, 2024 | 4.2800 | 4.3900 | 4.1800 | 4.3500 | 4.1529 | 229,100 |
| Jul 09, 2024 | 0.08143 Dividend | |||||
| Jul 08, 2024 | 4.4900 | 4.5500 | 4.4000 | 4.4200 | 4.1420 | 293,700 |
| Jul 05, 2024 | 4.4800 | 4.5600 | 4.4300 | 4.4600 | 4.1794 | 357,600 |
| Jul 04, 2024 | 4.4800 | 4.5400 | 4.4600 | 4.4700 | 4.1888 | 174,100 |
| Jul 03, 2024 | 4.3500 | 4.5200 | 4.3500 | 4.4100 | 4.1326 | 255,700 |
| Jul 02, 2024 | 4.1500 | 4.3500 | 4.1400 | 4.3200 | 4.0482 | 408,800 |
| Jul 01, 2024 | 4.1100 | 4.1900 | 4.0200 | 4.0500 | 3.7952 | 254,800 |
| Jun 28, 2024 | 4.1600 | 4.2000 | 4.1000 | 4.1400 | 3.8796 | 154,700 |
| Jun 27, 2024 | 4.0500 | 4.1600 | 4.0500 | 4.1200 | 3.8608 | 165,000 |
| Jun 26, 2024 | 4.1100 | 4.1100 | 4.0200 | 4.0500 | 3.7952 | 99,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.