S?o Paulo - Delayed Quote BRL
Banco Pine S.A. (PINE4.SA)
At close: November 7 at 6:05 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 4.6000 | 4.6700 | 4.5500 | 4.5500 | 4.5500 | 108,200 |
| Nov 6, 2024 | 4.6100 | 4.6700 | 4.5200 | 4.6700 | 4.6700 | 117,000 |
| Nov 5, 2024 | 4.6700 | 4.6700 | 4.6000 | 4.6100 | 4.6100 | 133,200 |
| Nov 4, 2024 | 4.6000 | 4.6800 | 4.5400 | 4.6700 | 4.6700 | 132,000 |
| Nov 1, 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 | 0.0766 Dividend | |||||
| Oct 15, 2024 | 4.8000 | 4.8800 | 4.7600 | 4.8000 | 4.8000 | 507,300 |
| Oct 14, 2024 | 4.8800 | 5.1200 | 4.8600 | 5.0700 | 4.9934 | 381,400 |
| Oct 11, 2024 | 0.1594 Dividend | |||||
| Oct 11, 2024 | 5.1000 | 5.1000 | 4.8800 | 4.8800 | 4.8062 | 236,900 |
| Oct 10, 2024 | 5.2070 | 5.2869 | 5.1270 | 5.1970 | 4.9615 | 393,527 |
| Oct 9, 2024 | 5.2170 | 5.2170 | 5.0771 | 5.1770 | 4.9424 | 304,275 |
| Oct 8, 2024 | 5.2370 | 5.2969 | 5.2070 | 5.2170 | 4.9806 | 366,712 |
| Oct 7, 2024 | 5.0971 | 5.3669 | 5.0971 | 5.3669 | 5.1237 | 643,171 |
| Oct 4, 2024 | 4.7872 | 5.0671 | 4.7772 | 4.9671 | 4.7420 | 539,411 |
| Oct 3, 2024 | 4.7972 | 4.8172 | 4.6473 | 4.6773 | 4.4653 | 258,149 |
| Oct 2, 2024 | 4.8000 | 4.9000 | 4.7600 | 4.8500 | 4.6302 | 170,700 |
| Oct 1, 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 9, 2024 | 4.8200 | 4.8300 | 4.7600 | 4.7900 | 4.5729 | 137,500 |
| Sep 6, 2024 | 4.8300 | 4.9000 | 4.7600 | 4.8200 | 4.6016 | 175,900 |
| Sep 5, 2024 | 4.7500 | 4.8500 | 4.7400 | 4.8400 | 4.6207 | 244,900 |
| Sep 4, 2024 | 4.8100 | 4.8500 | 4.7300 | 4.7400 | 4.5252 | 228,100 |
| Sep 3, 2024 | 4.8400 | 4.8600 | 4.7200 | 4.7400 | 4.5252 | 256,300 |
| Sep 2, 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 9, 2024 | 4.3000 | 4.3100 | 4.2100 | 4.3000 | 4.1051 | 499,000 |
| Aug 8, 2024 | 4.2700 | 4.3000 | 4.2300 | 4.3000 | 4.1051 | 68,800 |
| Aug 7, 2024 | 4.2500 | 4.2800 | 4.2000 | 4.2700 | 4.0765 | 77,900 |
| Aug 6, 2024 | 4.2100 | 4.2800 | 4.1500 | 4.2500 | 4.0574 | 98,100 |
| Aug 5, 2024 | 4.0900 | 4.2500 | 3.9800 | 4.2100 | 4.0192 | 185,700 |
| Aug 2, 2024 | 4.1900 | 4.2300 | 4.1200 | 4.2100 | 4.0192 | 92,200 |
| Aug 1, 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 9, 2024 | 0.0814 Dividend | |||||
| Jul 9, 2024 | 4.2800 | 4.3900 | 4.1800 | 4.3500 | 4.1529 | 229,100 |
| Jul 8, 2024 | 4.4900 | 4.5500 | 4.4000 | 4.4200 | 4.1420 | 293,700 |
| Jul 5, 2024 | 4.4800 | 4.5600 | 4.4300 | 4.4600 | 4.1794 | 357,600 |
| Jul 4, 2024 | 4.4800 | 4.5400 | 4.4600 | 4.4700 | 4.1888 | 174,100 |
| Jul 3, 2024 | 4.3500 | 4.5200 | 4.3500 | 4.4100 | 4.1326 | 255,700 |
| Jul 2, 2024 | 4.1500 | 4.3500 | 4.1400 | 4.3200 | 4.0482 | 408,800 |
| Jul 1, 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 |
| Jun 25, 2024 | 4.1300 | 4.2000 | 4.0600 | 4.0800 | 3.8233 | 153,900 |
| Jun 24, 2024 | 4.1200 | 4.2100 | 4.1200 | 4.1500 | 3.8889 | 195,100 |
| Jun 21, 2024 | 4.1000 | 4.1700 | 4.0700 | 4.1300 | 3.8702 | 102,000 |
| Jun 20, 2024 | 4.0400 | 4.2000 | 4.0400 | 4.1000 | 3.8421 | 147,400 |
| Jun 19, 2024 | 4.0200 | 4.0900 | 4.0100 | 4.0500 | 3.7952 | 85,000 |
| Jun 18, 2024 | 4.0000 | 4.1100 | 3.9900 | 4.0100 | 3.7577 | 154,200 |
| Jun 17, 2024 | 4.0500 | 4.1100 | 3.9900 | 4.0300 | 3.7765 | 142,900 |
| Jun 14, 2024 | 4.0600 | 4.1100 | 4.0300 | 4.0500 | 3.7952 | 60,500 |
| Jun 13, 2024 | 3.9900 | 4.1400 | 3.8900 | 4.0600 | 3.8046 | 182,300 |
| Jun 12, 2024 | 4.1300 | 4.1800 | 4.0200 | 4.0200 | 3.7671 | 293,500 |
| Jun 11, 2024 | 4.1600 | 4.2000 | 4.1000 | 4.1000 | 3.8421 | 148,900 |
| Jun 10, 2024 | 4.1700 | 4.2200 | 4.1600 | 4.1600 | 3.8983 | 100,400 |
| Jun 7, 2024 | 4.2000 | 4.2500 | 4.1700 | 4.1800 | 3.9171 | 125,500 |
| Jun 6, 2024 | 4.1700 | 4.2600 | 4.1700 | 4.2100 | 3.9452 | 86,000 |
| Jun 5, 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1700 | 3.9077 | 125,200 |
| Jun 4, 2024 | 4.2100 | 4.2200 | 4.1200 | 4.1500 | 3.8889 | 255,100 |
| Jun 3, 2024 | 4.3200 | 4.3400 | 4.1900 | 4.2000 | 3.9358 | 304,100 |
| May 31, 2024 | 4.2800 | 4.2900 | 4.2300 | 4.2500 | 3.9827 | 187,300 |
| May 29, 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2500 | 3.9827 | 357,800 |
| May 28, 2024 | 4.5100 | 4.5500 | 4.3200 | 4.3200 | 4.0482 | 344,700 |
| May 27, 2024 | 4.4800 | 4.5700 | 4.4800 | 4.5100 | 4.2263 | 96,000 |
| May 24, 2024 | 4.4800 | 4.5200 | 4.4400 | 4.4500 | 4.1701 | 152,900 |
| May 23, 2024 | 4.5200 | 4.5600 | 4.4500 | 4.4900 | 4.2076 | 132,300 |
| May 22, 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5100 | 4.2263 | 141,300 |
| May 21, 2024 | 4.6300 | 4.6600 | 4.6000 | 4.6000 | 4.3106 | 150,400 |
| May 20, 2024 | 4.5500 | 4.6700 | 4.5400 | 4.6200 | 4.3294 | 288,400 |
| May 17, 2024 | 4.5300 | 4.5800 | 4.5100 | 4.5700 | 4.2825 | 206,600 |
| May 16, 2024 | 4.5600 | 4.5700 | 4.4900 | 4.4900 | 4.2076 | 185,100 |
| May 15, 2024 | 4.5200 | 4.5500 | 4.4500 | 4.5400 | 4.2544 | 95,400 |
| May 14, 2024 | 4.5600 | 4.5800 | 4.5100 | 4.5100 | 4.2263 | 110,600 |
| May 13, 2024 | 4.5300 | 4.6200 | 4.4800 | 4.5600 | 4.2731 | 181,500 |
| May 10, 2024 | 4.5200 | 4.5800 | 4.4800 | 4.4800 | 4.1982 | 143,300 |
| May 9, 2024 | 4.5500 | 4.5800 | 4.4200 | 4.5400 | 4.2544 | 261,400 |
| May 8, 2024 | 4.6300 | 4.7300 | 4.4800 | 4.6000 | 4.3106 | 375,500 |
| May 7, 2024 | 4.7100 | 4.8500 | 4.5900 | 4.6200 | 4.3294 | 446,100 |
| May 6, 2024 | 4.6800 | 4.7800 | 4.5600 | 4.6000 | 4.3106 | 230,500 |
| May 3, 2024 | 4.5000 | 4.7300 | 4.5000 | 4.6800 | 4.3856 | 406,100 |
| May 2, 2024 | 4.3700 | 4.5300 | 4.3700 | 4.4400 | 4.1607 | 191,400 |
| Apr 30, 2024 | 4.4100 | 4.4200 | 4.3000 | 4.3200 | 4.0482 | 411,200 |
| Apr 29, 2024 | 4.4500 | 4.4700 | 4.3600 | 4.4300 | 4.1513 | 179,200 |
| Apr 26, 2024 | 4.4900 | 4.5000 | 4.4400 | 4.4400 | 4.1607 | 71,700 |
| Apr 25, 2024 | 4.4600 | 4.6000 | 4.3800 | 4.4200 | 4.1420 | 103,600 |
| Apr 24, 2024 | 4.5600 | 4.6600 | 4.5100 | 4.5100 | 4.2263 | 201,100 |
| Apr 23, 2024 | 4.5300 | 4.6300 | 4.4700 | 4.5600 | 4.2731 | 212,800 |
| Apr 22, 2024 | 4.6200 | 4.6700 | 4.5300 | 4.5300 | 4.2450 | 211,600 |
| Apr 19, 2024 | 4.5000 | 4.6200 | 4.4800 | 4.6100 | 4.3200 | 508,300 |
| Apr 18, 2024 | 4.3900 | 4.5000 | 4.2600 | 4.5000 | 4.2169 | 345,900 |
| Apr 17, 2024 | 4.3000 | 4.4400 | 4.1500 | 4.4400 | 4.1607 | 331,600 |
| Apr 16, 2024 | 4.3700 | 4.3700 | 4.2100 | 4.2300 | 3.9639 | 219,400 |
| Apr 15, 2024 | 4.3700 | 4.3900 | 4.1500 | 4.3900 | 4.1138 | 644,700 |
| Apr 12, 2024 | 0.0800 Dividend | |||||
| Apr 12, 2024 | 4.4500 | 4.4500 | 4.2800 | 4.3800 | 4.1045 | 240,500 |
| Apr 11, 2024 | 4.5000 | 4.5700 | 4.4400 | 4.5200 | 4.1607 | 314,800 |
| Apr 10, 2024 | 4.6000 | 4.6700 | 4.4600 | 4.4600 | 4.1055 | 709,900 |
| Apr 9, 2024 | 4.5000 | 4.6000 | 4.4900 | 4.6000 | 4.2343 | 250,000 |
| Apr 8, 2024 | 4.4400 | 4.5300 | 4.4400 | 4.4800 | 4.1239 | 246,500 |
| Apr 5, 2024 | 4.4900 | 4.5400 | 4.4300 | 4.4300 | 4.0779 | 219,900 |
| Apr 4, 2024 | 4.6300 | 4.6600 | 4.4800 | 4.4800 | 4.1239 | 282,400 |
| Apr 3, 2024 | 4.5600 | 4.6600 | 4.5500 | 4.5600 | 4.1975 | 169,100 |
| Apr 2, 2024 | 4.5800 | 4.6900 | 4.5200 | 4.6100 | 4.2435 | 199,200 |
| Apr 1, 2024 | 4.6000 | 4.6900 | 4.5300 | 4.5900 | 4.2251 | 3,017,200 |
| Mar 28, 2024 | 4.6800 | 4.7600 | 4.6400 | 4.6400 | 4.2712 | 261,500 |
| Mar 27, 2024 | 4.6000 | 4.7200 | 4.5200 | 4.6400 | 4.2712 | 337,100 |
| Mar 26, 2024 | 4.6700 | 4.6700 | 4.5400 | 4.6100 | 4.2435 | 235,300 |
| Mar 25, 2024 | 4.7500 | 4.7500 | 4.5500 | 4.6000 | 4.2343 | 312,800 |
| Mar 22, 2024 | 4.8100 | 4.8500 | 4.7200 | 4.8000 | 4.4184 | 230,000 |
| Mar 21, 2024 | 4.9900 | 4.9900 | 4.7500 | 4.8000 | 4.4184 | 280,200 |
| Mar 20, 2024 | 4.7200 | 4.9900 | 4.6500 | 4.9200 | 4.5289 | 620,100 |
| Mar 19, 2024 | 4.5300 | 4.7700 | 4.5300 | 4.7200 | 4.3448 | 516,000 |
| Mar 18, 2024 | 4.6500 | 4.6500 | 4.4800 | 4.5000 | 4.1423 | 259,900 |
| Mar 15, 2024 | 4.6900 | 4.7000 | 4.5800 | 4.6500 | 4.2804 | 145,800 |
| Mar 14, 2024 | 4.8400 | 4.8400 | 4.6700 | 4.7300 | 4.3540 | 276,800 |
| Mar 13, 2024 | 4.6600 | 4.8600 | 4.6200 | 4.7300 | 4.3540 | 523,400 |
| Mar 12, 2024 | 4.6300 | 4.6700 | 4.5800 | 4.6600 | 4.2896 | 198,300 |
| Mar 11, 2024 | 4.7600 | 4.7600 | 4.6200 | 4.6400 | 4.2712 | 318,100 |
| Mar 8, 2024 | 4.6800 | 4.7600 | 4.6200 | 4.7600 | 4.3816 | 296,800 |
| Mar 7, 2024 | 4.6200 | 4.8600 | 4.5900 | 4.7500 | 4.3724 | 570,900 |
| Mar 6, 2024 | 4.5300 | 4.6200 | 4.5300 | 4.6100 | 4.2435 | 293,500 |
| Mar 5, 2024 | 4.6800 | 4.6800 | 4.5000 | 4.6000 | 4.2343 | 579,400 |
| Mar 4, 2024 | 4.6300 | 4.7500 | 4.4600 | 4.6000 | 4.2343 | 429,300 |
| Mar 1, 2024 | 4.5200 | 4.6300 | 4.5000 | 4.5600 | 4.1975 | 455,400 |
| Feb 29, 2024 | 4.6100 | 4.6800 | 4.4900 | 4.5600 | 4.1975 | 383,300 |
| Feb 28, 2024 | 4.7900 | 4.8000 | 4.5800 | 4.5800 | 4.2159 | 419,600 |
| Feb 27, 2024 | 4.5300 | 4.9100 | 4.5300 | 4.8000 | 4.4184 | 944,800 |
| Feb 26, 2024 | 4.6800 | 4.6800 | 4.5000 | 4.5300 | 4.1699 | 234,800 |
| Feb 23, 2024 | 4.6400 | 4.6800 | 4.4500 | 4.5500 | 4.1883 | 360,900 |
| Feb 22, 2024 | 4.6500 | 4.7400 | 4.5600 | 4.6300 | 4.2620 | 435,300 |
| Feb 21, 2024 | 4.5500 | 4.6400 | 4.5100 | 4.5800 | 4.2159 | 299,300 |
| Feb 20, 2024 | 4.5200 | 4.6500 | 4.4500 | 4.6000 | 4.2343 | 916,600 |
| Feb 19, 2024 | 4.4300 | 4.5100 | 4.3500 | 4.5100 | 4.1515 | 356,600 |
| Feb 16, 2024 | 4.1900 | 4.4300 | 4.1900 | 4.4300 | 4.0779 | 363,000 |
| Feb 15, 2024 | 4.1400 | 4.2700 | 4.1400 | 4.1800 | 3.8477 | 373,800 |
| Feb 14, 2024 | 4.3500 | 4.3500 | 4.1300 | 4.1300 | 3.8017 | 270,200 |
| Feb 9, 2024 | 4.4000 | 4.5300 | 4.2800 | 4.3600 | 4.0134 | 679,500 |
| Feb 8, 2024 | 4.7900 | 4.8100 | 4.3100 | 4.3200 | 3.9766 | 1,951,700 |
| Feb 7, 2024 | 4.3600 | 4.5500 | 4.2400 | 4.5500 | 4.1883 | 561,400 |
| Feb 6, 2024 | 4.0400 | 4.3900 | 4.0400 | 4.3600 | 4.0134 | 489,000 |
| Feb 5, 2024 | 4.1100 | 4.1500 | 3.9700 | 4.0600 | 3.7373 | 481,900 |
| Feb 2, 2024 | 4.2300 | 4.2300 | 4.0300 | 4.1200 | 3.7925 | 387,200 |
| Feb 1, 2024 | 4.1500 | 4.3200 | 4.0700 | 4.1200 | 3.7925 | 611,800 |
| Jan 31, 2024 | 3.8800 | 4.1400 | 3.8800 | 4.1400 | 3.8109 | 393,000 |
| Jan 30, 2024 | 3.9200 | 3.9700 | 3.8300 | 3.8800 | 3.5716 | 306,900 |
| Jan 29, 2024 | 4.0800 | 4.1000 | 3.9100 | 3.9600 | 3.6452 | 507,400 |
| Jan 26, 2024 | 4.1000 | 4.1500 | 4.0000 | 4.0700 | 3.7465 | 633,000 |
| Jan 25, 2024 | 4.2400 | 4.2400 | 4.0500 | 4.0600 | 3.7373 | 703,200 |
| Jan 24, 2024 | 4.2000 | 4.2800 | 4.1500 | 4.1700 | 3.8385 | 331,500 |
| Jan 23, 2024 | 4.1300 | 4.3400 | 4.0300 | 4.2800 | 3.9398 | 599,300 |
| Jan 22, 2024 | 4.3500 | 4.3500 | 4.0300 | 4.1300 | 3.8017 | 1,190,400 |
| Jan 19, 2024 | 4.2900 | 4.4400 | 4.2200 | 4.3400 | 3.9950 | 463,900 |
| Jan 18, 2024 | 4.6500 | 4.6500 | 4.1900 | 4.2700 | 3.9306 | 1,125,500 |
| Jan 17, 2024 | 4.7400 | 4.7800 | 4.5300 | 4.5500 | 4.1883 | 451,000 |
| Jan 16, 2024 | 4.4500 | 4.8100 | 4.4500 | 4.7800 | 4.4000 | 1,062,100 |
| Jan 15, 2024 | 4.3400 | 4.5900 | 4.2700 | 4.5300 | 4.1699 | 1,167,400 |
| Jan 12, 2024 | 4.2300 | 4.3000 | 4.1900 | 4.2700 | 3.9306 | 361,700 |
| Jan 11, 2024 | 4.2800 | 4.3100 | 4.1300 | 4.1900 | 3.8569 | 622,200 |
| Jan 10, 2024 | 4.2900 | 4.3600 | 4.2400 | 4.2400 | 3.9030 | 674,100 |
| Jan 9, 2024 | 0.2081 Dividend | |||||
| Jan 9, 2024 | 4.6800 | 4.7000 | 4.2200 | 4.2900 | 3.9490 | 2,841,300 |
| Jan 8, 2024 | 4.9000 | 4.9700 | 4.8000 | 4.9300 | 4.3466 | 2,111,400 |
| Jan 5, 2024 | 4.8000 | 4.9000 | 4.6800 | 4.7700 | 4.2055 | 1,419,500 |
| Jan 4, 2024 | 4.6200 | 4.8200 | 4.5500 | 4.7600 | 4.1967 | 963,300 |
| Jan 3, 2024 | 4.4100 | 4.6500 | 4.3800 | 4.6300 | 4.0821 | 1,005,800 |
| Jan 2, 2024 | 4.3700 | 4.4800 | 4.2900 | 4.4500 | 3.9234 | 1,469,100 |
| Dec 28, 2023 | 4.2500 | 4.5000 | 4.2500 | 4.3700 | 3.8528 | 1,314,600 |
| Dec 27, 2023 | 4.2400 | 4.3000 | 4.1900 | 4.2500 | 3.7470 | 415,800 |
| Dec 26, 2023 | 4.1000 | 4.3500 | 4.1000 | 4.2100 | 3.7118 | 947,000 |
| Dec 22, 2023 | 4.0000 | 4.1700 | 4.0000 | 4.0900 | 3.6060 | 1,280,700 |
| Dec 21, 2023 | 3.8200 | 3.8500 | 3.7800 | 3.8400 | 3.3856 | 148,900 |
| Dec 20, 2023 | 3.8400 | 3.9000 | 3.7800 | 3.8200 | 3.3679 | 174,600 |
| Dec 19, 2023 | 3.8500 | 3.9800 | 3.8200 | 3.8300 | 3.3767 | 511,100 |
| Dec 18, 2023 | 3.7200 | 3.9500 | 3.7000 | 3.8800 | 3.4208 | 406,900 |
| Dec 15, 2023 | 3.7600 | 3.8000 | 3.6800 | 3.6900 | 3.2533 | 311,300 |
| Dec 14, 2023 | 3.7700 | 3.8600 | 3.7400 | 3.7600 | 3.3150 | 397,600 |
| Dec 13, 2023 | 3.6700 | 3.7600 | 3.6200 | 3.7500 | 3.3062 | 169,300 |
| Dec 12, 2023 | 3.6700 | 3.7300 | 3.6300 | 3.6800 | 3.2445 | 74,000 |
| Dec 11, 2023 | 3.7100 | 3.7500 | 3.6200 | 3.7100 | 3.2709 | 153,400 |
| Dec 8, 2023 | 3.6700 | 3.7000 | 3.6100 | 3.6500 | 3.2180 | 142,200 |
| Dec 7, 2023 | 3.6100 | 3.6500 | 3.6100 | 3.6200 | 3.1916 | 62,000 |
| Dec 6, 2023 | 3.7200 | 3.7200 | 3.6100 | 3.6100 | 3.1828 | 154,400 |
| Dec 5, 2023 | 3.6300 | 3.7000 | 3.6300 | 3.6400 | 3.2092 | 72,000 |
| Dec 4, 2023 | 3.7600 | 3.7900 | 3.6100 | 3.6300 | 3.2004 | 291,000 |
| Dec 1, 2023 | 3.7900 | 3.8500 | 3.7200 | 3.7500 | 3.3062 | 409,400 |
| Nov 30, 2023 | 3.7800 | 3.8000 | 3.7300 | 3.7700 | 3.3238 | 108,400 |
| Nov 29, 2023 | 3.7500 | 3.8700 | 3.7300 | 3.7400 | 3.2974 | 307,600 |
| Nov 28, 2023 | 3.7700 | 3.7800 | 3.6500 | 3.7800 | 3.3327 | 355,100 |
| Nov 27, 2023 | 3.8000 | 3.8400 | 3.7400 | 3.7500 | 3.3062 | 163,100 |
| Nov 24, 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7900 | 3.3415 | 171,600 |
| Nov 23, 2023 | 3.7800 | 3.8200 | 3.7200 | 3.7900 | 3.3415 | 280,500 |
| Nov 22, 2023 | 3.8800 | 3.9000 | 3.8000 | 3.8100 | 3.3591 | 200,400 |
| Nov 21, 2023 | 3.9900 | 3.9900 | 3.7700 | 3.8600 | 3.4032 | 574,500 |
| Nov 20, 2023 | 3.8900 | 4.0900 | 3.8500 | 3.9900 | 3.5178 | 509,200 |
| Nov 17, 2023 | 3.9700 | 3.9700 | 3.8500 | 3.9000 | 3.4385 | 167,600 |
| Nov 16, 2023 | 4.1000 | 4.1000 | 3.8400 | 3.9000 | 3.4385 | 653,700 |
| Nov 14, 2023 | 4.2000 | 4.2500 | 3.9100 | 4.0900 | 3.6060 | 1,229,700 |
| Nov 13, 2023 | 4.1200 | 4.2000 | 3.9900 | 4.1800 | 3.6853 | 406,700 |
| Nov 10, 2023 | 3.9200 | 4.0800 | 3.8900 | 4.0400 | 3.5619 | 357,100 |
| Nov 9, 2023 | 3.9100 | 3.9700 | 3.8300 | 3.9300 | 3.4649 | 106,800 |
| Nov 8, 2023 | 3.9500 | 3.9800 | 3.8500 | 3.9300 | 3.4649 | 135,800 |
| Nov 7, 2023 | 3.8300 | 3.9700 | 3.8000 | 3.9500 | 3.4825 | 250,200 |
Related Tickers
ABCB4.SA Banco ABC Brasil S.A.
20.56
-1.63%
ILPMY Permanent TSB Group Holdings plc
1.6800
0.00%
SANB3.SA Banco Santander (Brasil) S.A.
12.82
+0.08%
MTRBF Metro Bank Holdings PLC
0.9552
0.00%
BKQNY Bank of Queensland Limited
8.01
0.00%
BNBR3.SA Banco do Nordeste do Brasil S.A.
99.83
0.00%
SANB4.SA Banco Santander (Brasil) S.A.
14.23
+0.07%
BKQNF Bank of Queensland Limited
3.8650
0.00%
BPIRY Piraeus Financial Holdings S.A.
4.0300
+1.77%
JDOPA.AX Judo Capital Holdings Limited
111.80
0.00%