Banco Pine SA (PINE3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.20264317181 | 4.54 | 4.88 | 4.46 | 4925 | 4.66964467 | CS |
| 4 | 0.24 | 5.45454545455 | 4.4 | 4.88 | 4.11 | 2895 | 4.44041818 | CS |
| 12 | -0.16 | -3.33333333333 | 4.8 | 5.02 | 4.01 | 3225 | 4.49850205 | CS |
| 26 | -0.85 | -15.4826958106 | 5.49 | 6.16 | 4.01 | 4128 | 4.87796664 | CS |
| 52 | -0.26 | -5.30612244898 | 4.9 | 13.5 | 3.57 | 3646 | 5.79162552 | CS |
| 156 | 3.14 | 209.333333333 | 1.5 | 13.5 | 1.5 | 3491 | 5.7822384 | CS |
| 260 | 3.14 | 209.333333333 | 1.5 | 13.5 | 1.5 | 3491 | 5.7822384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 4.61 | -0.08 | -1.71 | 4.53 | 4.7 | 4.48 | 5300 |
| 1738358940 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1738272540 | 4.69 | -0.01 | -0.21 | 4.69 | 4.88 | 4.46 | 8900 |
| 1738186200 | 4.7 | 0.16 | 3.52 | 4.63 | 4.7 | 4.5 | 5300 |
| 1738099740 | 4.54 | -0.01 | -0.22 | 4.54 | 4.54 | 4.54 | 200 |
| 1738013340 | 4.55 | 0.4 | 9.64 | 4.3099999 | 4.58 | 4.3099999 | 5800 |
| 1737754200 | 4.15 | -0.12 | -2.81 | 4.39 | 4.39 | 4.15 | 1800 |
| 1737667740 | 4.2699999 | -0.07 | -1.61 | 4.3 | 4.3 | 4.2699999 | 800 |
| 1737581400 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737495000 | 4.34 | 0.07 | 1.64 | 4.25 | 4.35 | 4.25 | 600 |
| 1737408600 | 4.2699999 | -0.11 | -2.51 | 4.4 | 4.4 | 4.2 | 1800 |
| 1737149400 | 4.38 | 0.08 | 1.86 | 4.3 | 4.39 | 4.22 | 1100 |
| 1737062940 | 4.3 | 0 | 0.00 | 4.2699999 | 4.4 | 4.25 | 1200 |
| 1736976540 | 4.3 | 0.1 | 2.38 | 4.42 | 4.42 | 4.22 | 2600 |
| 1736890140 | 4.2 | -0.05 | -1.18 | 4.14 | 4.29 | 4.14 | 500 |
| 1736803740 | 4.25 | 0.12 | 2.91 | 4.15 | 4.32 | 4.15 | 800 |
| 1736544540 | 4.13 | -0.2 | -4.62 | 4.32 | 4.6 | 4.11 | 9500 |
| 1736458140 | 4.33 | 0.01 | 0.23 | 4.37 | 4.4 | 4.32 | 1600 |
| 1736371740 | 4.32 | -0.12 | -2.70 | 4.32 | 4.33 | 4.3099999 | 500 |
| 1736285400 | 4.44 | -0.35 | -7.31 | 4.4 | 4.45 | 4.3 | 5100 |
| 1736198940 | 4.79 | -0.15 | -3.04 | 4.89 | 4.89 | 4.53 | 7100 |
| 1735939740 | 4.94 | 0.53 | 12.02 | 4.63 | 4.94 | 4.25 | 13100 |
| 1735853400 | 4.41 | -0.19 | -4.13 | 4.4 | 5.0199999 | 4.24 | 7200 |
| 1735594200 | 4.6 | 0.12 | 2.68 | 4.48 | 4.6 | 4.39 | 7500 |
| 1735334940 | 4.48 | 0.47 | 11.72 | 4.01 | 4.48 | 4.01 | 4400 |
| 1735248540 | 4.01 | -0.1 | -2.43 | 4.04 | 4.15 | 4.01 | 2600 |
| 1734989340 | 4.11 | -0.03 | -0.72 | 4.14 | 4.15 | 4.05 | 7600 |
| 1734730200 | 4.14 | 0.11 | 2.73 | 4.07 | 4.16 | 4.0599999 | 1200 |
| 1734643800 | 4.03 | 0 | 0.00 | 4.05 | 4.05 | 4.03 | 900 |
| 1734557400 | 4.03 | -0.27 | -6.28 | 4.3 | 4.3 | 4.03 | 3600 |
| 1734470940 | 4.3 | 0.07 | 1.65 | 4.22 | 4.3 | 4.1 | 4100 |
| 1734384540 | 4.23 | -0.07 | -1.63 | 4.42 | 4.42 | 4.23 | 900 |
| 1734125340 | 4.3 | -0.13 | -2.93 | 4.34 | 4.47 | 4.3 | 1400 |
| 1734039000 | 4.43 | 0.08 | 1.84 | 4.32 | 4.43 | 4.23 | 4900 |
| 1733952540 | 4.35 | -0.06 | -1.36 | 4.45 | 4.5 | 4.3 | 3700 |
| 1733866140 | 4.41 | -0.12 | -2.65 | 4.6 | 4.6 | 4.4 | 1900 |
| 1733779740 | 4.53 | 0.03 | 0.67 | 4.49 | 4.53 | 4.47 | 5100 |
| 1733520600 | 4.5 | -0.2 | -4.26 | 4.69 | 4.69 | 4.5 | 1600 |
| 1733434200 | 4.7 | 0.1 | 2.17 | 4.61 | 4.7 | 4.61 | 3000 |
| 1733347800 | 4.6 | 0 | 0.00 | 4.62 | 4.73 | 4.6 | 4900 |
| 1733261340 | 4.6 | 0.07 | 1.55 | 4.51 | 4.6 | 4.5 | 400 |
| 1733174940 | 4.53 | -0.03 | -0.66 | 4.51 | 4.7699999 | 4.5 | 1400 |
| 1732915740 | 4.5599999 | -0.14 | -2.98 | 4.71 | 4.71 | 4.5599999 | 2600 |
| 1732829400 | 4.7 | -0.03 | -0.63 | 4.7 | 4.73 | 4.7 | 1000 |
| 1732743000 | 4.73 | 0 | 0.00 | 4.79 | 4.79 | 4.73 | 1000 |
| 1732656600 | 4.73 | 0.03 | 0.64 | 4.7 | 4.79 | 4.6 | 2400 |
| 1732570140 | 4.7 | 0.13 | 2.84 | 4.58 | 4.79 | 4.5599999 | 2000 |
| 1732310940 | 4.57 | 0.09 | 2.01 | 4.82 | 4.82 | 4.43 | 800 |
| 1732224600 | 4.48 | -0.04 | -0.88 | 4.57 | 4.57 | 4.32 | 4600 |
| 1732051800 | 4.5199999 | -0.08 | -1.74 | 4.5199999 | 4.65 | 4.5199999 | 600 |
| 1731965340 | 4.6 | 0.21 | 4.78 | 4.7 | 4.7 | 4.57 | 2100 |
| 1731619800 | 4.39 | -0.29 | -6.20 | 4.74 | 4.8 | 4.39 | 1800 |
| 1731533400 | 4.68 | 0 | 0.00 | 4.8 | 4.8099999 | 4.68 | 6300 |
| 1731446940 | 4.68 | -0.11 | -2.30 | 4.8 | 4.8 | 4.68 | 2200 |
| 1731360540 | 4.79 | 0 | 0.00 | 4.8 | 4.8 | 4.79 | 200 |
| 1731101400 | 4.79 | -0.01 | -0.21 | 4.98 | 4.98 | 4.79 | 1800 |
| 1731014940 | 4.8 | -0.04 | -0.83 | 4.86 | 4.86 | 4.75 | 1300 |
| 1730928600 | 4.84 | 0.1 | 2.11 | 4.87 | 4.88 | 4.75 | 3300 |
| 1730842200 | 4.74 | -0.09 | -1.86 | 4.97 | 4.97 | 4.73 | 1700 |
| 1730755800 | 4.83 | -0.05 | -1.02 | 4.88 | 4.88 | 4.78 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
