Banco Pine S.A. (BVMF:PINE3)
Brazil
· Delayed Price · Currency is BRL 10.20
+0.20 (2.00%)
At close: Dec 5, 2025
Banco Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.20 | 10.00 | 10.01 | - | 0.10% | 1,300 |
| Dec 4, 2025 | 10.30 | 10.31 | 10.00 | 10.00 | 10.00 | -3.01% | 1,400 |
| Dec 3, 2025 | 10.27 | 10.31 | 10.02 | 10.31 | 10.31 | 0.29% | 1,700 |
| Dec 2, 2025 | 10.05 | 10.28 | 9.86 | 10.28 | 10.28 | 4.79% | 1,600 |
| Dec 1, 2025 | 9.95 | 10.28 | 9.80 | 9.81 | 9.81 | 0.93% | 2,100 |
| Nov 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.02% | 600 |
| Nov 27, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | 100 |
| Nov 26, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.61% | 300 |
| Nov 25, 2025 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 2.49% | 500 |
| Nov 24, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 200 |
| Nov 21, 2025 | 9.64 | 9.79 | 9.64 | 9.64 | 9.64 | -3.41% | 1,000 |
| Nov 19, 2025 | 10.08 | 10.08 | 9.98 | 9.98 | 9.98 | -0.20% | 600 |
| Nov 18, 2025 | 10.00 | 10.00 | 9.58 | 10.00 | 10.00 | 1.11% | 2,500 |
| Nov 17, 2025 | 9.94 | 10.29 | 9.84 | 9.89 | 9.89 | 0.10% | 204 |
| Nov 14, 2025 | 9.82 | 9.99 | 9.82 | 9.88 | 9.88 | 0.61% | 1,200 |
| Nov 13, 2025 | 10.06 | 10.06 | 9.82 | 9.82 | 9.82 | -2.39% | 1,300 |
| Nov 12, 2025 | 10.35 | 10.35 | 9.95 | 10.06 | 10.06 | 0.70% | 1,500 |
| Nov 11, 2025 | 9.79 | 9.99 | 9.75 | 9.99 | 9.99 | 3.95% | 5,000 |
| Nov 10, 2025 | 9.20 | 9.61 | 9.20 | 9.61 | 9.61 | 3.33% | 1,900 |
| Nov 7, 2025 | 9.30 | 9.36 | 9.25 | 9.30 | 9.30 | 1.09% | 3,400 |
| Nov 6, 2025 | 9.05 | 9.38 | 9.05 | 9.20 | 9.20 | 2.22% | 5,200 |
| Nov 5, 2025 | 8.49 | 9.00 | 8.48 | 9.00 | 9.00 | 5.39% | 21,600 |
| Nov 4, 2025 | 8.55 | 8.55 | 8.32 | 8.54 | 8.54 | -0.23% | 3,000 |
| Nov 3, 2025 | 8.45 | 8.65 | 8.35 | 8.56 | 8.56 | 0.82% | 2,200 |
| Oct 31, 2025 | 8.41 | 8.50 | 8.35 | 8.49 | 8.49 | 2.17% | 2,100 |
| Oct 30, 2025 | 8.24 | 8.45 | 8.24 | 8.31 | 8.31 | -0.36% | 1,900 |
| Oct 29, 2025 | 8.33 | 8.50 | 8.33 | 8.34 | 8.34 | -0.48% | 5,900 |
| Oct 28, 2025 | 8.30 | 8.45 | 8.30 | 8.38 | 8.38 | 0.24% | 9,300 |
| Oct 27, 2025 | 8.73 | 8.73 | 8.21 | 8.36 | 8.36 | -3.46% | 13,300 |
| Oct 24, 2025 | 8.55 | 8.66 | 8.37 | 8.66 | 8.66 | 1.29% | 6,200 |
| Oct 23, 2025 | 8.44 | 8.67 | 8.44 | 8.55 | 8.55 | -0.47% | 2,900 |
| Oct 22, 2025 | 8.78 | 8.78 | 8.52 | 8.59 | 8.59 | -1.38% | 6,200 |
| Oct 21, 2025 | 8.60 | 8.84 | 8.60 | 8.71 | 8.71 | 0.23% | 17,500 |
| Oct 20, 2025 | 8.48 | 8.69 | 8.26 | 8.69 | 8.59 | 3.21% | 24,600 |
| Oct 17, 2025 | 8.27 | 8.42 | 8.27 | 8.42 | 8.32 | -0.82% | 2,400 |
| Oct 16, 2025 | 8.74 | 8.74 | 8.24 | 8.49 | 8.14 | -0.12% | 11,499 |
| Oct 15, 2025 | 8.46 | 8.55 | 8.40 | 8.50 | 8.15 | 0.47% | 13,699 |
| Oct 14, 2025 | 8.27 | 8.47 | 8.27 | 8.46 | 8.11 | 5.35% | 9,299 |
| Oct 13, 2025 | 8.30 | 8.38 | 8.03 | 8.03 | 7.70 | -3.25% | 2,999 |
| Oct 10, 2025 | 8.30 | 8.30 | 7.80 | 8.30 | 7.96 | 0.36% | 21,899 |
| Oct 9, 2025 | 8.29 | 8.29 | 8.15 | 8.27 | 7.93 | -0.36% | 599 |
| Oct 8, 2025 | 8.24 | 8.37 | 8.16 | 8.30 | 7.96 | -1.78% | 1,199 |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.10 | - | 199 |
| Oct 6, 2025 | 8.47 | 8.47 | 8.25 | 8.45 | 8.10 | 0.12% | 599 |
| Oct 3, 2025 | 8.49 | 8.49 | 8.44 | 8.44 | 8.09 | 2.30% | 299 |
| Oct 2, 2025 | 8.45 | 8.45 | 8.05 | 8.25 | 7.91 | - | 2,699 |
| Oct 1, 2025 | 8.41 | 8.45 | 8.25 | 8.25 | 7.91 | -1.79% | 4,399 |
| Sep 30, 2025 | 8.32 | 8.40 | 8.15 | 8.40 | 8.05 | 0.84% | 7,599 |
| Sep 29, 2025 | 8.20 | 8.36 | 8.20 | 8.33 | 7.98 | -0.36% | 599 |
| Sep 26, 2025 | 8.44 | 8.44 | 8.19 | 8.36 | 8.01 | 0.72% | 1,899 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.21 | 8.30 | 7.96 | -0.12% | 899 |
| Sep 24, 2025 | 8.43 | 8.43 | 8.21 | 8.31 | 7.97 | -1.66% | 3,999 |
| Sep 23, 2025 | 8.50 | 8.59 | 7.93 | 8.45 | 8.10 | -0.59% | 10,299 |
| Sep 22, 2025 | 8.44 | 8.50 | 8.38 | 8.50 | 8.15 | 0.71% | 1,699 |
| Sep 19, 2025 | 8.16 | 8.44 | 8.07 | 8.44 | 8.09 | 3.05% | 5,299 |
| Sep 18, 2025 | 8.14 | 8.35 | 7.81 | 8.19 | 7.85 | -0.12% | 2,299 |
| Sep 17, 2025 | 8.03 | 8.20 | 7.81 | 8.20 | 7.86 | 2.12% | 4,199 |
| Sep 16, 2025 | 8.00 | 8.04 | 7.80 | 8.03 | 7.70 | 3.88% | 3,799 |
| Sep 15, 2025 | 7.60 | 7.74 | 7.60 | 7.73 | 7.41 | 0.65% | 2,599 |
| Sep 12, 2025 | 7.42 | 7.68 | 7.42 | 7.68 | 7.36 | 1.32% | 199 |
| Sep 11, 2025 | 7.22 | 7.60 | 7.20 | 7.58 | 7.27 | 4.55% | 7,599 |
| Sep 10, 2025 | 7.14 | 7.30 | 6.91 | 7.25 | 6.95 | 2.40% | 1,999 |
| Sep 9, 2025 | 6.30 | 7.08 | 6.30 | 7.08 | 6.79 | 13.46% | 6,899 |
| Sep 8, 2025 | 6.49 | 6.49 | 6.24 | 6.24 | 5.98 | -3.85% | 2,999 |
| Sep 5, 2025 | 6.44 | 6.49 | 6.19 | 6.49 | 6.22 | 1.88% | 165 |
| Sep 4, 2025 | 6.30 | 6.37 | 6.30 | 6.37 | 6.11 | 2.25% | 2,099 |
| Sep 3, 2025 | 6.19 | 6.23 | 6.07 | 6.23 | 5.97 | -2.20% | 699 |
| Sep 2, 2025 | 6.20 | 6.37 | 6.19 | 6.37 | 6.11 | 2.74% | 399 |
| Sep 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | 0.32% | 199 |
| Aug 29, 2025 | 6.12 | 6.18 | 6.10 | 6.18 | 5.92 | 0.49% | 2,599 |
| Aug 28, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 5.89 | 2.50% | 4,199 |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | -2.28% | 199 |
| Aug 26, 2025 | 6.12 | 6.14 | 6.08 | 6.14 | 5.89 | 0.16% | 2,999 |
| Aug 25, 2025 | 6.08 | 6.13 | 5.93 | 6.13 | 5.88 | 0.82% | 5,799 |
| Aug 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.83 | - | 199 |
| Aug 21, 2025 | 5.92 | 6.08 | 5.92 | 6.08 | 5.83 | -0.33% | 599 |
| Aug 20, 2025 | 5.84 | 6.10 | 5.84 | 6.10 | 5.85 | 1.67% | 4,899 |
| Aug 19, 2025 | 5.99 | 6.00 | 5.91 | 6.00 | 5.75 | 2.21% | 399 |
| Aug 18, 2025 | 5.81 | 5.87 | 5.81 | 5.87 | 5.63 | -3.45% | 299 |
| Aug 15, 2025 | 6.13 | 6.13 | 5.85 | 6.08 | 5.83 | 0.33% | 1,599 |
| Aug 14, 2025 | 5.98 | 6.06 | 5.97 | 6.06 | 5.81 | - | 1,299 |
| Aug 13, 2025 | 5.73 | 6.15 | 5.73 | 6.06 | 5.81 | 5.21% | 6,199 |
| Aug 12, 2025 | 5.54 | 5.76 | 5.54 | 5.76 | 5.52 | 3.78% | 5,199 |
| Aug 11, 2025 | 5.73 | 5.73 | 5.50 | 5.55 | 5.32 | -3.14% | 6,099 |
| Aug 8, 2025 | 5.85 | 5.85 | 5.73 | 5.73 | 5.49 | -4.50% | 1,299 |
| Aug 7, 2025 | 5.73 | 6.00 | 5.73 | 6.00 | 5.75 | 4.71% | 799 |
| Aug 6, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.49 | - | 99 |
| Aug 5, 2025 | 5.62 | 5.73 | 5.62 | 5.73 | 5.49 | -0.69% | 1,999 |
| Aug 4, 2025 | 5.79 | 5.81 | 5.77 | 5.77 | 5.53 | -0.35% | 499 |
| Aug 1, 2025 | 5.81 | 5.95 | 5.79 | 5.79 | 5.55 | -2.69% | 999 |
| Jul 31, 2025 | 5.97 | 5.99 | 5.95 | 5.95 | 5.70 | 2.06% | 2,599 |
| Jul 30, 2025 | 5.99 | 5.99 | 5.83 | 5.83 | 5.59 | -2.83% | 2,499 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.91 | 6.00 | 5.75 | 2.04% | 3,099 |
| Jul 28, 2025 | 6.08 | 6.08 | 5.74 | 5.88 | 5.64 | 2.44% | 2,999 |
| Jul 25, 2025 | 5.75 | 6.18 | 5.73 | 5.74 | 5.50 | 2.50% | 6,799 |
| Jul 24, 2025 | 5.77 | 5.83 | 5.60 | 5.60 | 5.37 | -4.60% | 899 |
| Jul 23, 2025 | 5.72 | 5.87 | 5.62 | 5.87 | 5.63 | 1.21% | 4,299 |
| Jul 22, 2025 | 5.61 | 5.80 | 5.58 | 5.80 | 5.56 | - | 8,899 |
| Jul 21, 2025 | 5.69 | 5.80 | 5.44 | 5.80 | 5.56 | 0.35% | 5,999 |
| Jul 18, 2025 | 5.80 | 5.95 | 5.78 | 5.78 | 5.54 | -1.03% | 399 |