Banco Pine SA (PINE3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -4.5996592845 | 5.87 | 5.87 | 5.39 | 1800 | 5.69133333 | CS |
| 4 | 0.16 | 2.94117647059 | 5.44 | 6 | 4.71 | 4322 | 5.35616967 | CS |
| 12 | -0.68 | -10.8280254777 | 6.28 | 6.3 | 4.71 | 2477 | 5.4666789 | CS |
| 26 | 0.61 | 12.2244488978 | 4.99 | 13.5 | 3.57 | 3169 | 7.20803527 | CS |
| 52 | 4.1 | 273.333333333 | 1.5 | 13.5 | 1.5 | 2936 | 7.18699908 | CS |
| 156 | 4.1 | 273.333333333 | 1.5 | 13.5 | 1.5 | 2936 | 7.18699908 | CS |
| 260 | 4.1 | 273.333333333 | 1.5 | 13.5 | 1.5 | 2936 | 7.18699908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 5.4 | 0.01 | 0.19 | 5.66 | 5.66 | 5.4 | 1200 |
| 1721424600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 100 |
| 1721338200 | 5.39 | -0.15 | -2.71 | 5.42 | 5.42 | 5.39 | 700 |
| 1721251800 | 5.54 | -0.33 | -5.62 | 5.87 | 5.87 | 5.54 | 2000 |
| 1721165340 | 5.87 | -0.01 | -0.17 | 5.87 | 5.87 | 5.87 | 5000 |
| 1721079000 | 5.88 | 0 | 0.00 | 5.87 | 5.88 | 5.79 | 3400 |
| 1720819800 | 5.88 | 0.18 | 3.16 | 5.69 | 5.88 | 5.69 | 400 |
| 1720733400 | 5.7 | -0.3 | -5.00 | 5.7 | 5.7 | 5.7 | 300 |
| 1720647000 | 6 | 0.2 | 3.45 | 5.6 | 6 | 5.6 | 3400 |
| 1720560540 | 5.8 | -0.09 | -1.53 | 5.78 | 5.8 | 5.78 | 400 |
| 1720474200 | 5.89 | 0.59 | 11.13 | 5.3099999 | 5.99 | 5.3 | 10300 |
| 1720215000 | 5.3 | 0.18 | 3.52 | 5.18 | 5.85 | 5.18 | 18800 |
| 1720128540 | 5.12 | 0.21 | 4.28 | 5.2 | 5.2 | 5.05 | 1300 |
| 1720042200 | 4.91 | -0.08 | -1.60 | 4.99 | 5.36 | 4.8099999 | 10700 |
| 1719955800 | 4.99 | -0.01 | -0.20 | 5 | 5.47 | 4.76 | 8600 |
| 1719869400 | 5 | -0.2 | -3.85 | 5.18 | 5.18 | 4.71 | 9700 |
| 1719610200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 1100 |
| 1719523800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1719437400 | 5.2 | 0.16 | 3.17 | 5.44 | 5.65 | 5.2 | 400 |
| 1719351000 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1719264600 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1719005400 | 5.04 | -0.51 | -9.19 | 5.11 | 5.11 | 5.0199999 | 1400 |
| 1718918940 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1718832540 | 5.55 | 0.07 | 1.28 | 5.5 | 5.55 | 5.5 | 300 |
| 1718746200 | 5.48 | 0.67 | 13.93 | 5.19 | 5.49 | 5.13 | 900 |
| 1718659800 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1718400600 | 4.8099999 | -0.3 | -5.87 | 5.11 | 5.11 | 4.8099999 | 400 |
| 1718314200 | 5.11 | -0.15 | -2.85 | 5.21 | 5.21 | 5.11 | 2100 |
| 1718227800 | 5.26 | -0.14 | -2.59 | 5.45 | 5.45 | 5.26 | 300 |
| 1718141400 | 5.4 | -0.01 | -0.18 | 5.36 | 5.4 | 5.36 | 400 |
| 1718055000 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 100 |
| 1717795800 | 5.41 | -0.2 | -3.57 | 5.5599999 | 5.5599999 | 5.41 | 800 |
| 1717709400 | 5.61 | -0.06 | -1.06 | 5.66 | 5.66 | 5.5599999 | 700 |
| 1717622940 | 5.67 | -0.36 | -5.97 | 5.8099999 | 5.8099999 | 5.67 | 1400 |
| 1717536600 | 6.03 | 0.32 | 5.60 | 5.73 | 6.14 | 5.71 | 2200 |
| 1717450200 | 5.71 | 0.01 | 0.18 | 5.71 | 5.71 | 5.71 | 200 |
| 1717191000 | 5.7 | -0.38 | -6.25 | 6.03 | 6.03 | 5.7 | 200 |
| 1717018140 | 6.08 | -0.02 | -0.33 | 6.03 | 6.08 | 6.03 | 300 |
| 1716931740 | 6.1 | 0.08 | 1.33 | 6 | 6.1 | 6 | 200 |
| 1716845340 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1716586140 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1716499740 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1716413340 | 6.0199999 | 0.22 | 3.79 | 6.04 | 6.05 | 6 | 1000 |
| 1716327000 | 5.8 | 0.02 | 0.35 | 5.8 | 5.8 | 5.8 | 100 |
| 1716240600 | 5.78 | -0.02 | -0.34 | 6.2 | 6.28 | 5.78 | 6700 |
| 1715981400 | 5.8 | -0.01 | -0.17 | 5.8099999 | 5.85 | 5.8 | 600 |
| 1715895000 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1715808600 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1715722200 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1715635800 | 5.8099999 | 0.1 | 1.75 | 5.86 | 5.86 | 5.8099999 | 800 |
| 1715376600 | 5.71 | -0.01 | -0.17 | 5.95 | 5.95 | 5.71 | 200 |
| 1715290140 | 5.72 | -0.58 | -9.21 | 5.9 | 6 | 5.72 | 4600 |
| 1715203800 | 6.3 | 0.02 | 0.32 | 6.29 | 6.3 | 6.29 | 1300 |
| 1715117400 | 6.28 | 0.48 | 8.28 | 6.29 | 6.29 | 5.89 | 3100 |
| 1715031000 | 5.8 | -0.06 | -1.02 | 6.28 | 6.29 | 5.8 | 900 |
| 1714771800 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1714685400 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1714512600 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1714426200 | 5.86 | -0.21 | -3.46 | 5.82 | 5.86 | 5.7699999 | 600 |
| 1714167000 | 6.07 | 0.16 | 2.71 | 6.35 | 6.48 | 6.07 | 900 |
| 1714080540 | 5.91 | -0.36 | -5.74 | 6.2699999 | 6.2699999 | 5.91 | 2400 |
| 1713994200 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1713907800 | 6.2699999 | -0.11 | -1.72 | 6.21 | 6.2699999 | 6.2 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
