Banco Pine SA (PINE4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.226244343891 | 4.42 | 4.55 | 4.39 | 133260 | 4.4801876 | PR |
| 4 | 0.08 | 1.83908045977 | 4.35 | 4.55 | 4.2 | 154233 | 4.39134428 | PR |
| 12 | 0.31 | 7.52427184466 | 4.12 | 4.6 | 4.1 | 146266 | 4.38267333 | PR |
| 26 | -0.52 | -10.5050505051 | 4.95 | 5.39 | 4 | 207974 | 4.58451321 | PR |
| 52 | -0.56 | -11.2224448898 | 4.99 | 5.39 | 3.89 | 232165 | 4.55428639 | PR |
| 156 | 2.95 | 199.324324324 | 1.48 | 5.39 | 0.96 | 289700 | 3.42586551 | PR |
| 260 | 2.91 | 191.447368421 | 1.52 | 5.39 | 0.96 | 336792 | 3.03643382 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 4.43 | 0.01 | 0.23 | 4.42 | 4.5 | 4.42 | 54400 |
| 1742506200 | 4.42 | -0.09 | -2.00 | 4.5199999 | 4.5199999 | 4.42 | 161600 |
| 1742419800 | 4.51 | -0.01 | -0.22 | 4.49 | 4.5199999 | 4.4 | 128800 |
| 1742333400 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.54 | 4.43 | 102700 |
| 1742247000 | 4.5 | 0.03 | 0.67 | 4.49 | 4.55 | 4.42 | 152700 |
| 1741987800 | 4.47 | 0.06 | 1.36 | 4.42 | 4.48 | 4.39 | 120500 |
| 1741901400 | 4.41 | -0.05 | -1.12 | 4.46 | 4.46 | 4.38 | 83300 |
| 1741814940 | 4.46 | 0.06 | 1.36 | 4.45 | 4.47 | 4.32 | 134100 |
| 1741728600 | 4.4 | -0.02 | -0.45 | 4.34 | 4.46 | 4.28 | 256800 |
| 1741642140 | 4.42 | -0.05 | -1.12 | 4.4 | 4.46 | 4.35 | 114000 |
| 1741382940 | 4.47 | 0.06 | 1.36 | 4.33 | 4.5 | 4.3 | 166900 |
| 1741296540 | 4.41 | 0.01 | 0.23 | 4.4 | 4.44 | 4.3 | 179700 |
| 1741210140 | 4.4 | 0.04 | 0.92 | 4.36 | 4.4 | 4.22 | 152400 |
| 1740778200 | 4.36 | 0.06 | 1.40 | 4.35 | 4.37 | 4.21 | 396300 |
| 1740691740 | 4.3 | 0.07 | 1.65 | 4.24 | 4.3 | 4.24 | 257400 |
| 1740605400 | 4.23 | 0.01 | 0.24 | 4.26 | 4.26 | 4.2 | 94500 |
| 1740519000 | 4.22 | -0.02 | -0.47 | 4.2699999 | 4.2699999 | 4.21 | 83900 |
| 1740432540 | 4.24 | -0.01 | -0.24 | 4.29 | 4.29 | 4.22 | 74900 |
| 1740173400 | 4.25 | -0.09 | -2.07 | 4.35 | 4.36 | 4.25 | 115700 |
| 1740087000 | 4.34 | -0.04 | -0.91 | 4.35 | 4.36 | 4.32 | 64100 |
| 1740000540 | 4.38 | 0.02 | 0.46 | 4.39 | 4.41 | 4.36 | 58900 |
| 1739914140 | 4.36 | -0.02 | -0.46 | 4.39 | 4.4 | 4.35 | 162500 |
| 1739827800 | 4.38 | -0.01 | -0.23 | 4.42 | 4.46 | 4.35 | 140900 |
| 1739568600 | 4.39 | 0.09 | 2.09 | 4.3099999 | 4.42 | 4.3099999 | 102100 |
| 1739482140 | 4.3 | -0.05 | -1.15 | 4.4 | 4.44 | 4.3 | 105900 |
| 1739395740 | 4.35 | -0.1 | -2.25 | 4.5 | 4.6 | 4.35 | 343900 |
| 1739309400 | 4.45 | 0.04 | 0.91 | 4.41 | 4.51 | 4.37 | 112300 |
| 1739222940 | 4.41 | 0.03 | 0.68 | 4.38 | 4.41 | 4.34 | 56900 |
| 1738963800 | 4.38 | 0.02 | 0.46 | 4.39 | 4.39 | 4.29 | 73200 |
| 1738877340 | 4.36 | -0.04 | -0.91 | 4.39 | 4.39 | 4.25 | 190400 |
| 1738790940 | 4.4 | 0.1 | 2.33 | 4.37 | 4.41 | 4.25 | 199000 |
| 1738704600 | 4.3 | -0.08 | -1.83 | 4.37 | 4.42 | 4.2699999 | 237500 |
| 1738618200 | 4.38 | -0.07 | -1.57 | 4.36 | 4.44 | 4.36 | 274800 |
| 1738358940 | 4.45 | -0.1 | -2.20 | 4.55 | 4.57 | 4.45 | 107700 |
| 1738272540 | 4.55 | 0.11 | 2.48 | 4.45 | 4.55 | 4.45 | 100600 |
| 1738186200 | 4.44 | -0.04 | -0.89 | 4.53 | 4.53 | 4.44 | 73500 |
| 1738099740 | 4.48 | -0.07 | -1.54 | 4.55 | 4.55 | 4.45 | 39100 |
| 1738013340 | 4.55 | 0.17 | 3.88 | 4.33 | 4.55 | 4.33 | 114700 |
| 1737754200 | 4.38 | -0.02 | -0.45 | 4.39 | 4.44 | 4.36 | 77100 |
| 1737667740 | 4.4 | -0.01 | -0.23 | 4.4 | 4.49 | 4.38 | 123800 |
| 1737581400 | 4.41 | 0.11 | 2.56 | 4.3099999 | 4.49 | 4.3099999 | 153400 |
| 1737495000 | 4.3 | -0.05 | -1.15 | 4.3 | 4.39 | 4.3 | 65600 |
| 1737408600 | 4.35 | -0.05 | -1.14 | 4.39 | 4.4 | 4.32 | 71700 |
| 1737149400 | 4.4 | -0.02 | -0.45 | 4.43 | 4.5 | 4.38 | 59600 |
| 1737062940 | 4.42 | 0.05 | 1.14 | 4.41 | 4.44 | 4.34 | 67700 |
| 1736976540 | 4.37 | 0.1 | 2.34 | 4.25 | 4.45 | 4.25 | 144700 |
| 1736890140 | 4.2699999 | -0.04 | -0.93 | 4.36 | 4.36 | 4.2699999 | 36300 |
| 1736803740 | 4.3099999 | 0.06 | 1.41 | 4.25 | 4.38 | 4.21 | 127700 |
| 1736544540 | 4.25 | -0.01 | -0.23 | 4.3099999 | 4.3099999 | 4.21 | 57400 |
| 1736458140 | 4.26 | -0.06 | -1.39 | 4.29 | 4.34 | 4.26 | 36600 |
| 1736371740 | 4.32 | 0.03 | 0.70 | 4.29 | 4.38 | 4.28 | 117300 |
| 1736285400 | 4.29 | -0.13 | -2.94 | 4.3 | 4.35 | 4.28 | 135400 |
| 1736198940 | 4.42 | 0.08 | 1.84 | 4.3099999 | 4.43 | 4.3099999 | 190400 |
| 1735939740 | 4.34 | 0.01 | 0.23 | 4.36 | 4.5 | 4.24 | 322200 |
| 1735853400 | 4.33 | -0.13 | -2.91 | 4.36 | 4.54 | 4.3 | 421800 |
| 1735594200 | 4.46 | 0.11 | 2.53 | 4.34 | 4.49 | 4.21 | 531500 |
| 1735334940 | 4.35 | 0.28 | 6.88 | 4.12 | 4.35 | 4.1 | 116500 |
| 1735248540 | 4.07 | 0.02 | 0.49 | 4.05 | 4.13 | 4.0199999 | 152000 |
| 1734989340 | 4.05 | -0.08 | -1.94 | 4.14 | 4.14 | 4.01 | 162300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
