PINE4

PINE PN Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bco Pine Sa PINE4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.76 17:45:00
Open Price Low Price High Price Close Price Prev Close
1.79 1.74 1.83 1.76 1.76
more quote information »

PINE4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.801.871.701.78180,560-0.04-2.22%
1 Month1.942.091.701.88164,061-0.18-9.28%
3 Months2.172.321.702.01223,854-0.41-18.89%
6 Months3.323.401.702.67446,948-1.56-46.99%
1 Year2.523.591.702.71477,717-0.76-30.16%
3 Years2.545.351.353.04397,769-0.78-30.71%
5 Years4.205.351.353.04257,259-2.44-58.1%

PINE4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 1.76 0.00 0.0% 1.79 1.83 1.74 59,500
Nov 26 2021 1.76 -0.03 -1.68% 1.76 1.76 1.70 165,500
Nov 25 2021 1.79 -0.04 -2.19% 1.80 1.87 1.79 207,700
Nov 24 2021 1.83 0.07 3.98% 1.73 1.84 1.73 156,700
Nov 23 2021 1.76 0.01 0.57% 1.76 1.80 1.70 163,500
Nov 22 2021 1.75 -0.06 -3.31% 1.80 1.82 1.70 209,400
Nov 19 2021 1.81 -0.02 -1.09% 1.80 1.85 1.77 84,000
Nov 18 2021 1.83 -0.05 -2.66% 1.90 1.91 1.80 145,100
Nov 17 2021 1.88 0.00 0.0% 1.91 1.92 1.87 170,800
Nov 16 2021 1.88 -0.09 -4.57% 1.95 1.96 1.87 125,000
Nov 12 2021 1.97 -0.03 -1.5% 2.01 2.02 1.94 147,500
Nov 11 2021 2.00 0.02 1.01% 2.08 2.09 2.00 285,900
Nov 10 2021 1.98 0.02 1.02% 1.96 2.04 1.96 211,100
Nov 09 2021 1.96 0.05 2.62% 1.90 1.99 1.90 120,700
Nov 08 2021 1.91 -0.01 -0.52% 1.92 1.94 1.90 149,700
Nov 05 2021 1.92 0.03 1.59% 1.90 1.94 1.89 123,000
Nov 04 2021 1.89 -0.02 -1.05% 1.92 1.97 1.89 187,800
Nov 03 2021 1.91 -0.02 -1.04% 1.92 1.95 1.91 139,500
Nov 01 2021 1.93 0.03 1.58% 1.94 1.96 1.88 160,200
See More Historical Prices ┬╗
Your Recent History
BOV
PINE4
PINE PN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211130 08:27:38