Banco Pine SA (PINE4)
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 | -0.11 | -2.52293577982 | 4.36 | 4.5 | 4.21 | 160380 | 4.34397556 | PR |
| 4 | -0.2 | -4.49438202247 | 4.45 | 4.54 | 4 | 215294 | 4.27879496 | PR |
| 12 | -0.62 | -12.7310061602 | 4.87 | 4.9 | 4 | 236013 | 4.4963781 | PR |
| 26 | -0.1 | -2.29885057471 | 4.35 | 5.39 | 3.98 | 249399 | 4.65447488 | PR |
| 52 | -0.04 | -0.932400932401 | 4.29 | 5.39 | 3.83 | 311955 | 4.52309172 | PR |
| 156 | 2.54 | 148.538011696 | 1.71 | 5.39 | 0.96 | 305724 | 3.25249594 | PR |
| 260 | -0.34 | -7.40740740741 | 4.59 | 5.39 | 0.96 | 344275 | 3.04692802 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734730200 | 4.13 | 0.06 | 1.47 | 4.05 | 4.2 | 4.05 | 264600 |
| 1734643800 | 4.07 | -0.01 | -0.25 | 4.08 | 4.1 | 4 | 200400 |
| 1734557400 | 4.08 | -0.26 | -5.99 | 4.33 | 4.33 | 4.0599999 | 315800 |
| 1734470940 | 4.34 | -0.03 | -0.69 | 4.37 | 4.37 | 4.26 | 187000 |
| 1734384540 | 4.37 | 0.02 | 0.46 | 4.35 | 4.39 | 4.3099999 | 111600 |
| 1734125340 | 4.35 | -0.07 | -1.58 | 4.45 | 4.49 | 4.35 | 179300 |
| 1734039000 | 4.42 | -0.07 | -1.56 | 4.5 | 4.5 | 4.35 | 208300 |
| 1733952540 | 4.49 | 0.02 | 0.45 | 4.5199999 | 4.5199999 | 4.43 | 362700 |
| 1733866140 | 4.47 | -0.1 | -2.19 | 4.57 | 4.6 | 4.44 | 362400 |
| 1733779740 | 4.57 | 0.04 | 0.88 | 4.53 | 4.58 | 4.48 | 208600 |
| 1733520600 | 4.53 | -0.18 | -3.82 | 4.75 | 4.75 | 4.53 | 197200 |
| 1733434200 | 4.71 | -0.06 | -1.26 | 4.7699999 | 4.8099999 | 4.7 | 286700 |
| 1733347800 | 4.7699999 | 0.02 | 0.42 | 4.68 | 4.8 | 4.64 | 420900 |
| 1733261340 | 4.75 | 0.06 | 1.28 | 4.67 | 4.75 | 4.6 | 302900 |
| 1733174940 | 4.69 | 0.15 | 3.30 | 4.54 | 4.69 | 4.41 | 395200 |
| 1732915740 | 4.54 | 0.05 | 1.11 | 4.48 | 4.54 | 4.32 | 556200 |
| 1732829400 | 4.49 | -0.06 | -1.32 | 4.5599999 | 4.5599999 | 4.26 | 977500 |
| 1732743000 | 4.55 | -0.07 | -1.52 | 4.64 | 4.7 | 4.51 | 245900 |
| 1732656600 | 4.62 | 0.1 | 2.21 | 4.5 | 4.74 | 4.5 | 261400 |
| 1732570140 | 4.5199999 | -0.04 | -0.88 | 4.55 | 4.58 | 4.5199999 | 75000 |
| 1732310940 | 4.5599999 | 0.1 | 2.24 | 4.5 | 4.64 | 4.43 | 292500 |
| 1732224600 | 4.46 | 0.04 | 0.90 | 4.42 | 4.5 | 4.39 | 194900 |
| 1732051800 | 4.42 | -0.03 | -0.67 | 4.45 | 4.49 | 4.41 | 284300 |
| 1731965340 | 4.45 | -0.02 | -0.45 | 4.5 | 4.5199999 | 4.38 | 340400 |
| 1731619800 | 4.47 | -0.13 | -2.83 | 4.65 | 4.65 | 4.46 | 285400 |
| 1731533400 | 4.6 | 0.13 | 2.91 | 4.5 | 4.69 | 4.5 | 392000 |
| 1731446940 | 4.47 | -0.04 | -0.89 | 4.5 | 4.55 | 4.47 | 136400 |
| 1731360540 | 4.51 | -0.09 | -1.96 | 4.59 | 4.59 | 4.5 | 82500 |
| 1731101400 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.49 | 142300 |
| 1731014940 | 4.55 | -0.12 | -2.57 | 4.6 | 4.67 | 4.55 | 108200 |
| 1730928600 | 4.67 | 0.06 | 1.30 | 4.61 | 4.67 | 4.5199999 | 117000 |
| 1730842200 | 4.61 | -0.06 | -1.28 | 4.67 | 4.67 | 4.6 | 133200 |
| 1730755800 | 4.67 | 0.12 | 2.64 | 4.6 | 4.68 | 4.54 | 132000 |
| 1730496600 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.5 | 152200 |
| 1730410200 | 4.6 | 0.05 | 1.10 | 4.55 | 4.62 | 4.54 | 115800 |
| 1730323800 | 4.55 | 0 | 0.00 | 4.5599999 | 4.62 | 4.53 | 78500 |
| 1730237340 | 4.55 | -0.07 | -1.52 | 4.62 | 4.65 | 4.53 | 224700 |
| 1730151000 | 4.62 | -0.06 | -1.28 | 4.69 | 4.71 | 4.61 | 299200 |
| 1729891800 | 4.68 | -0.07 | -1.47 | 4.78 | 4.8 | 4.66 | 79800 |
| 1729805400 | 4.75 | 0.15 | 3.26 | 4.65 | 4.75 | 4.6 | 119700 |
| 1729719000 | 4.6 | -0.06 | -1.29 | 4.65 | 4.68 | 4.6 | 134500 |
| 1729632600 | 4.66 | -0.11 | -2.31 | 4.76 | 4.82 | 4.65 | 239100 |
| 1729546140 | 4.7699999 | -0.04 | -0.83 | 4.8 | 4.85 | 4.76 | 148900 |
| 1729287000 | 4.8099999 | 0.01 | 0.21 | 4.87 | 4.9 | 4.8 | 205600 |
| 1729200540 | 4.8 | -0.13 | -2.64 | 4.93 | 4.98 | 4.8 | 117200 |
| 1729114140 | 4.93 | 0.09 | 1.86 | 4.89 | 5 | 4.82 | 340600 |
| 1729027740 | 4.84 | -0.19 | -3.78 | 4.8 | 4.88 | 4.76 | 505200 |
| 1728941340 | 5.03 | 0.08 | 1.62 | 4.88 | 5.12 | 4.86 | 371500 |
| 1728682200 | 4.95 | -0.26 | -4.99 | 5.1 | 5.1 | 4.88 | 236200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
