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 | -0.47 | -9.03846153846 | 5.2 | 5.2 | 4.7 | 413780 | 4.85824496 | PR |
| 4 | -0.2 | -4.05679513185 | 4.93 | 5.21 | 4.7 | 270720 | 4.88820072 | PR |
| 12 | 0.25 | 5.58035714286 | 4.48 | 5.21 | 3.98 | 246025 | 4.65910903 | PR |
| 26 | 0.13 | 2.82608695652 | 4.6 | 5.21 | 3.89 | 256926 | 4.53747459 | PR |
| 52 | 1.06 | 28.8828337875 | 3.67 | 5.21 | 3.34 | 356646 | 4.37360272 | PR |
| 156 | 2.72 | 135.323383085 | 2.01 | 5.21 | 0.96 | 299202 | 3.07126517 | PR |
| 260 | 1.2 | 33.9943342776 | 3.53 | 5.21 | 0.96 | 357270 | 3.03577993 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 4.76 | -0.07 | -1.45 | 4.88 | 4.88 | 4.71 | 290800 |
| 1727386140 | 4.83 | 0.02 | 0.42 | 4.7699999 | 4.89 | 4.76 | 442800 |
| 1727299740 | 4.8099999 | 0.02 | 0.42 | 4.76 | 4.84 | 4.71 | 301600 |
| 1727213400 | 4.79 | -0.01 | -0.21 | 4.8 | 4.86 | 4.74 | 132900 |
| 1727127000 | 4.8 | -0.14 | -2.83 | 4.95 | 4.95 | 4.7 | 437800 |
| 1726867800 | 4.94 | -0.21 | -4.08 | 5.2 | 5.2 | 4.93 | 753800 |
| 1726781400 | 5.15 | 0.07 | 1.38 | 5.11 | 5.21 | 5.09 | 328900 |
| 1726695000 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.12 | 4.97 | 185100 |
| 1726608600 | 5.05 | 0.1 | 2.02 | 4.96 | 5.17 | 4.93 | 308800 |
| 1726522200 | 4.95 | 0.1 | 2.06 | 4.9 | 5 | 4.86 | 642900 |
| 1726263000 | 4.85 | -0.03 | -0.61 | 4.9 | 4.9 | 4.83 | 65800 |
| 1726176540 | 4.88 | 0.05 | 1.04 | 4.8 | 4.89 | 4.8 | 217200 |
| 1726090140 | 4.83 | 0.06 | 1.26 | 4.7699999 | 4.89 | 4.73 | 124300 |
| 1726003740 | 4.7699999 | -0.01 | -0.21 | 4.8 | 4.8 | 4.73 | 91700 |
| 1725917400 | 4.78 | -0.04 | -0.83 | 4.82 | 4.83 | 4.76 | 134500 |
| 1725658200 | 4.82 | 0 | 0.00 | 4.83 | 4.9 | 4.76 | 175900 |
| 1725571800 | 4.82 | 0.08 | 1.69 | 4.75 | 4.85 | 4.74 | 242300 |
| 1725485400 | 4.74 | -0.01 | -0.21 | 4.8099999 | 4.85 | 4.73 | 226000 |
| 1725399000 | 4.75 | -0.08 | -1.66 | 4.84 | 4.86 | 4.72 | 252900 |
| 1725312600 | 4.83 | -0.03 | -0.62 | 4.9 | 4.92 | 4.83 | 186400 |
| 1725053400 | 4.86 | -0.04 | -0.82 | 4.93 | 4.95 | 4.83 | 162800 |
| 1724967000 | 4.9 | -0.05 | -1.01 | 4.97 | 4.98 | 4.89 | 119400 |
| 1724880600 | 4.95 | -0.01 | -0.20 | 4.97 | 5 | 4.91 | 130600 |
| 1724794140 | 4.96 | 0.07 | 1.43 | 4.91 | 4.96 | 4.83 | 235300 |
| 1724707740 | 4.89 | -0.1 | -2.00 | 5.05 | 5.0599999 | 4.76 | 377700 |
| 1724448600 | 4.99 | 0.22 | 4.61 | 4.79 | 5.09 | 4.79 | 535500 |
| 1724362140 | 4.7699999 | 0.06 | 1.27 | 4.75 | 4.85 | 4.74 | 277200 |
| 1724275740 | 4.71 | -0.12 | -2.48 | 4.8 | 4.8099999 | 4.7 | 181700 |
| 1724189340 | 4.83 | 0.24 | 5.23 | 4.6 | 4.83 | 4.6 | 389800 |
| 1724102940 | 4.59 | 0.08 | 1.77 | 4.5199999 | 4.63 | 4.5 | 277000 |
| 1723843800 | 4.51 | -0.08 | -1.74 | 4.63 | 4.65 | 4.49 | 534900 |
| 1723757340 | 4.59 | -0.02 | -0.43 | 4.69 | 4.71 | 4.55 | 229200 |
| 1723671000 | 4.61 | -0.04 | -0.86 | 4.66 | 4.8099999 | 4.61 | 451100 |
| 1723584600 | 4.65 | 0.1 | 2.20 | 4.59 | 4.75 | 4.58 | 361300 |
| 1723498200 | 4.55 | 0.25 | 5.81 | 4.4 | 4.61 | 4.36 | 1379500 |
| 1723239000 | 4.3 | 0 | 0.00 | 4.3 | 4.3099999 | 4.21 | 499000 |
| 1723152600 | 4.3 | 0.03 | 0.70 | 4.2699999 | 4.3 | 4.23 | 66800 |
| 1723066200 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.28 | 4.2 | 62700 |
| 1722979740 | 4.25 | 0.09 | 2.16 | 4.21 | 4.28 | 4.15 | 98000 |
| 1722893400 | 4.16 | -0.05 | -1.19 | 4.09 | 4.25 | 3.98 | 185600 |
| 1722634200 | 4.21 | 0.06 | 1.45 | 4.19 | 4.23 | 4.12 | 92200 |
| 1722547800 | 4.15 | -0.13 | -3.04 | 4.29 | 4.3 | 4.14 | 150900 |
| 1722461400 | 4.28 | 0.08 | 1.90 | 4.2 | 4.33 | 4.2 | 110300 |
| 1722374940 | 4.2 | 0.02 | 0.48 | 4.16 | 4.35 | 4.13 | 87300 |
| 1722288600 | 4.18 | 0 | 0.00 | 4.17 | 4.26 | 4.13 | 103600 |
| 1722029400 | 4.18 | 0.03 | 0.72 | 4.14 | 4.18 | 4.09 | 115000 |
| 1721943000 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.09 | 67900 |
| 1721856600 | 4.2 | 0.05 | 1.20 | 4.15 | 4.23 | 4.12 | 114000 |
| 1721770140 | 4.15 | -0.05 | -1.19 | 4.21 | 4.23 | 4.15 | 92400 |
| 1721683800 | 4.2 | -0.03 | -0.71 | 4.25 | 4.28 | 4.17 | 85600 |
| 1721424600 | 4.23 | 0.01 | 0.24 | 4.22 | 4.28 | 4.17 | 114700 |
| 1721338200 | 4.22 | 0.02 | 0.48 | 4.25 | 4.25 | 4.2 | 133400 |
| 1721251800 | 4.2 | -0.09 | -2.10 | 4.3 | 4.3 | 4.16 | 195300 |
| 1721165340 | 4.29 | 0.05 | 1.18 | 4.25 | 4.32 | 4.22 | 119200 |
| 1721079000 | 4.24 | -0.08 | -1.85 | 4.35 | 4.37 | 4.22 | 198200 |
| 1720819800 | 4.32 | -0.05 | -1.14 | 4.37 | 4.37 | 4.3 | 93600 |
| 1720733400 | 4.37 | 0.02 | 0.46 | 4.34 | 4.4 | 4.3099999 | 125200 |
| 1720647000 | 4.35 | 0 | 0.00 | 4.35 | 4.4 | 4.3 | 88300 |
| 1720560540 | 4.35 | -0.1 | -2.25 | 4.28 | 4.39 | 4.18 | 221700 |
| 1720474200 | 4.45 | -0.01 | -0.22 | 4.49 | 4.55 | 4.4 | 291500 |
| 1720215000 | 4.46 | -0.01 | -0.22 | 4.48 | 4.5599999 | 4.43 | 354500 |
| 1720128540 | 4.47 | 0.05 | 1.13 | 4.48 | 4.54 | 4.46 | 169100 |
| 1720042200 | 4.42 | 0.1 | 2.31 | 4.35 | 4.5199999 | 4.35 | 252400 |
| 1719955800 | 4.32 | 0.23 | 5.62 | 4.15 | 4.35 | 4.14 | 405100 |
| 1719869400 | 4.09 | -0.05 | -1.21 | 4.11 | 4.19 | 4.0199999 | 253700 |
| 1719610200 | 4.14 | 0.02 | 0.49 | 4.16 | 4.2 | 4.09 | 154700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of TAP Coin [TAP Fantasy] (TAPUSDT).](/common/images/company/COIN_TAPUUSD.png){kind=small}