Cotação atual, histórico e gráfico do papel: PINE13
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/05/2025 | 0,00% | 0,00 | 0,69 | 0,69 | 0,69 | 0,69 | 69 | 1 |
| 07/05/2025 | 1,47% | 0,01 | 0,69 | 0,69 | 0,69 | 0,69 | 69 | 1 |
| 30/04/2025 | 1,49% | 0,01 | 0,68 | 0,68 | 0,68 | 0,68 | 68 | 1 |
| 29/04/2025 | 1,52% | 0,01 | 0,67 | 0,67 | 0,67 | 0,67 | 134 | 2 |
| 28/04/2025 | 1,54% | 0,01 | 0,66 | 0,65 | 0,65 | 0,66 | 846 | 2 |
| 25/04/2025 | 0,00% | 0,00 | 0,65 | 0,65 | 0,65 | 0,65 | 1K | 4 |
| 24/04/2025 | 0,00% | 0,00 | 0,65 | 0,65 | 0,65 | 0,65 | 260 | 3 |
|
|
| 23/04/2025 | 0,00% | 0,00 | 0,65 | 0,65 | 0,65 | 0,66 | 326 | 3 |
| 22/04/2025 | 0,00% | 0,00 | 0,65 | 0,65 | 0,65 | 0,66 | 392 | 6 |
| 17/04/2025 | 0,00% | 0,00 | 0,65 | 0,65 | 0,65 | 0,65 | 585 | 5 |
| 16/04/2025 | 0,00% | 0,00 | 0,65 | 0,65 | 0,65 | 0,65 | 910 | 6 |
| 15/04/2025 | 3,17% | 0,02 | 0,65 | 0,63 | 0,63 | 0,65 | 965 | 8 |
| 14/04/2025 | 0,00% | 0,00 | 0,63 | 0,63 | 0,63 | 0,63 | 126 | 2 |
| 11/04/2025 | -1,56% | -0,01 | 0,63 | 0,63 | 0,63 | 0,63 | 63 | 1 |
| 08/04/2025 | -4,48% | -0,03 | 0,64 | 0,61 | 0,61 | 0,64 | 311 | 2 |
| 04/04/2025 | 0,00% | 0,00 | 0,67 | 0,67 | 0,67 | 0,67 | 134 | 2 |
| 02/04/2025 | 9,84% | 0,06 | 0,67 | 0,62 | 0,62 | 0,80 | 457 | 6 |
| 01/04/2025 | 0,00% | 0,00 | 0,61 | 0,60 | 0,60 | 0,61 | 182 | 2 |
| 31/03/2025 | 1,67% | 0,01 | 0,61 | 0,61 | 0,61 | 0,61 | 793 | 1 |
| 27/03/2025 | -1,64% | -0,01 | 0,60 | 0,60 | 0,60 | 0,60 | 420 | 3 |
| 26/03/2025 | 1,67% | 0,01 | 0,61 | 0,61 | 0,61 | 0,61 | 61 | 1 |
| 24/03/2025 | -7,69% | -0,05 | 0,60 | 0,65 | 0,60 | 0,76 | 1K | 12 |
| 21/03/2025 | -13,33% | -0,10 | 0,65 | 0,62 | 0,62 | 0,65 | 127 | 2 |
| 20/03/2025 | -10,71% | -0,09 | 0,75 | 0,61 | 0,60 | 0,75 | 3K | 18 |
| 19/03/2025 | -1,18% | -0,01 | 0,84 | 0,84 | 0,84 | 0,84 | 84 | 1 |
| 18/03/2025 | -6,59% | -0,06 | 0,85 | 1,10 | 0,85 | 1,31 | 2K | 16 |
| 17/03/2025 | 35,82% | 0,24 | 0,91 | 0,80 | 0,80 | 1,10 | 662 | 7 |
| 13/03/2025 | -16,25% | -0,13 | 0,67 | 0,80 | 0,67 | 0,80 | 1K | 4 |
| 12/03/2025 | 37,93% | 0,22 | 0,80 | 0,95 | 0,80 | 1,14 | 1K | 11 |
| 05/03/2025 | -55,38% | -0,72 | 0,58 | 0,95 | 0,58 | 0,95 | 358 | 5 |
| 27/02/2025 | 0,00% | 0,00 | 1,30 | 1,30 | 1,30 | 1,30 | 650 | 2 |
| 26/02/2025 | 0,00% | 0,00 | 1,30 | 1,30 | 1,30 | 1,30 | 130 | 1 |
| 25/02/2025 | 8,33% | 0,10 | 1,30 | 1,30 | 1,30 | 1,30 | 260 | 2 |
| 24/02/2025 | -14,29% | -0,20 | 1,20 | 1,40 | 1,20 | 1,40 | 260 | 2 |
| 21/02/2025 | -2,10% | -0,03 | 1,40 | 1,40 | 1,40 | 1,59 | 582 | 4 |
| 20/02/2025 | 10,00% | 0,13 | 1,43 | 1,30 | 1,30 | 1,43 | 1K | 4 |
| 13/02/2025 | -16,13% | -0,25 | 1,30 | 1,30 | 1,30 | 1,30 | 390 | 2 |
| 10/02/2025 | 0,00% | 0,00 | 1,55 | 1,55 | 1,55 | 1,55 | 155 | 1 |
| 07/02/2025 | -27,23% | -0,58 | 1,55 | 1,86 | 1,54 | 1,87 | 2K | 7 |
| 06/02/2025 | 0,00% | 0,00 | 2,13 | 2,15 | 2,13 | 2,15 | 2K | 3 |
| 05/02/2025 | -12,35% | -0,30 | 2,13 | 2,13 | 2,13 | 2,13 | 213 | 1 |
| 29/01/2025 | -15,03% | -0,43 | 2,43 | 2,43 | 2,43 | 2,43 | 243 | 1 |
| 27/01/2025 | -9,49% | -0,30 | 2,86 | 3,70 | 2,86 | 3,70 | 4K | 12 |
| 24/01/2025 | -34,17% | -1,64 | 3,16 | 4,20 | 3,16 | 4,20 | 7K | 12 |
| 22/01/2025 | - | - | 4,80 | 4,92 | 4,80 | 4,92 | 972 | 2 |
Date,Open,High,Low,Close,Volume
08-May-25,0.69,0.69,0.69,0.69,69
07-May-25,0.69,0.69,0.69,0.69,69
30-Apr-25,0.68,0.68,0.68,0.68,68
29-Apr-25,0.67,0.67,0.67,0.67,134
28-Apr-25,0.65,0.66,0.65,0.66,846
25-Apr-25,0.65,0.65,0.65,0.65,1105
24-Apr-25,0.65,0.65,0.65,0.65,260
23-Apr-25,0.65,0.66,0.65,0.65,326
22-Apr-25,0.65,0.66,0.65,0.65,392
17-Apr-25,0.65,0.65,0.65,0.65,585
16-Apr-25,0.65,0.65,0.65,0.65,910
15-Apr-25,0.63,0.65,0.63,0.65,965
14-Apr-25,0.63,0.63,0.63,0.63,126
11-Apr-25,0.63,0.63,0.63,0.63,63
08-Apr-25,0.61,0.64,0.61,0.64,311
04-Apr-25,0.67,0.67,0.67,0.67,134
02-Apr-25,0.62,0.80,0.62,0.67,457
01-Apr-25,0.60,0.61,0.60,0.61,182
31-Mar-25,0.61,0.61,0.61,0.61,793
27-Mar-25,0.60,0.60,0.60,0.60,420
26-Mar-25,0.61,0.61,0.61,0.61,61
24-Mar-25,0.65,0.76,0.60,0.60,1356
21-Mar-25,0.62,0.65,0.62,0.65,127
20-Mar-25,0.61,0.75,0.60,0.75,3445
19-Mar-25,0.84,0.84,0.84,0.84,84
18-Mar-25,1.10,1.31,0.85,0.85,2332
17-Mar-25,0.80,1.10,0.80,0.91,662
13-Mar-25,0.80,0.80,0.67,0.67,1199
12-Mar-25,0.95,1.14,0.80,0.80,1095
05-Mar-25,0.95,0.95,0.58,0.58,358
27-Feb-25,1.30,1.30,1.30,1.30,650
26-Feb-25,1.30,1.30,1.30,1.30,130
25-Feb-25,1.30,1.30,1.30,1.30,260
24-Feb-25,1.40,1.40,1.20,1.20,260
21-Feb-25,1.40,1.59,1.40,1.40,582
20-Feb-25,1.30,1.43,1.30,1.43,1193
13-Feb-25,1.30,1.30,1.30,1.30,390
10-Feb-25,1.55,1.55,1.55,1.55,155
07-Feb-25,1.86,1.87,1.54,1.55,1662
06-Feb-25,2.15,2.15,2.13,2.13,1706
05-Feb-25,2.13,2.13,2.13,2.13,213
29-Jan-25,2.43,2.43,2.43,2.43,243
27-Jan-25,3.70,3.70,2.86,2.86,3665
24-Jan-25,4.20,4.20,3.16,3.16,7221
22-Jan-25,4.92,4.92,4.80,4.80,972
*exoneração de responsabilidade e termos de uso