Cotação atual, histórico e gráfico do papel: PINE2
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 |
21/03/2022 | -50,00% | -0,02 | 0,02 | 0,04 | 0,02 | 0,04 | 35K | 264 |
18/03/2022 | -20,00% | -0,01 | 0,04 | 0,05 | 0,04 | 0,05 | 27K | 116 |
17/03/2022 | -16,67% | -0,01 | 0,05 | 0,06 | 0,05 | 0,06 | 12K | 71 |
16/03/2022 | 0,00% | 0,00 | 0,06 | 0,06 | 0,05 | 0,06 | 16K | 82 |
15/03/2022 | 0,00% | 0,00 | 0,06 | 0,06 | 0,04 | 0,07 | 39K | 167 |
14/03/2022 | -14,29% | -0,01 | 0,06 | 0,07 | 0,05 | 0,08 | 50K | 161 |
11/03/2022 | -12,50% | -0,01 | 0,07 | 0,08 | 0,06 | 0,09 | 35K | 126 |
10/03/2022 | 14,29% | 0,01 | 0,08 | 0,07 | 0,06 | 0,08 | 33K | 186 |
09/03/2022 | -12,50% | -0,01 | 0,07 | 0,08 | 0,07 | 0,09 | 37K | 203 |
08/03/2022 | -11,11% | -0,01 | 0,08 | 0,09 | 0,07 | 0,09 | 26K | 184 |
07/03/2022 | -25,00% | -0,03 | 0,09 | 0,10 | 0,08 | 0,10 | 87K | 444 |
|
04/03/2022 | 0,00% | 0,00 | 0,12 | 0,11 | 0,10 | 0,12 | 26K | 179 |
03/03/2022 | -7,69% | -0,01 | 0,12 | 0,13 | 0,09 | 0,15 | 113K | 540 |
02/03/2022 | 0,00% | 0,00 | 0,13 | 0,13 | 0,11 | 0,15 | 60K | 389 |
25/02/2022 | -55,17% | -0,16 | 0,13 | 0,20 | 0,09 | 0,20 | 108K | 657 |
24/02/2022 | 163,64% | 0,18 | 0,29 | 0,02 | 0,02 | 0,44 | 33K | 129 |
05/12/2019 | 22,22% | 0,02 | 0,11 | 0,10 | 0,10 | 0,16 | 282K | 597 |
04/12/2019 | 12,50% | 0,01 | 0,09 | 0,10 | 0,08 | 0,11 | 68K | 326 |
03/12/2019 | -60,00% | -0,12 | 0,08 | 0,21 | 0,08 | 0,21 | 166K | 537 |
02/12/2019 | 81,82% | 0,09 | 0,20 | 0,11 | 0,11 | 0,26 | 266K | 748 |
29/11/2019 | 266,67% | 0,08 | 0,11 | 0,04 | 0,03 | 0,11 | 97K | 502 |
28/11/2019 | -25,00% | -0,01 | 0,03 | 0,03 | 0,03 | 0,04 | 10K | 55 |
27/11/2019 | 0,00% | 0,00 | 0,04 | 0,04 | 0,03 | 0,04 | 10K | 83 |
26/11/2019 | -20,00% | -0,01 | 0,04 | 0,05 | 0,04 | 0,05 | 14K | 117 |
25/11/2019 | -28,57% | -0,02 | 0,05 | 0,05 | 0,05 | 0,06 | 26K | 160 |
22/11/2019 | -22,22% | -0,02 | 0,07 | 0,09 | 0,07 | 0,09 | 9K | 91 |
21/11/2019 | 12,50% | 0,01 | 0,09 | 0,08 | 0,07 | 0,10 | 30K | 214 |
19/11/2019 | -20,00% | -0,02 | 0,08 | 0,10 | 0,07 | 0,10 | 31K | 220 |
18/11/2019 | -23,08% | -0,03 | 0,10 | 0,09 | 0,07 | 0,12 | 37K | 279 |
14/11/2019 | -61,76% | -0,21 | 0,13 | 0,30 | 0,13 | 0,30 | 30K | 198 |
13/11/2019 | 3.300,00% | 0,33 | 0,34 | 0,35 | 0,30 | 0,84 | 73K | 294 |
27/02/2013 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 7 | 2 |
26/02/2013 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,01 | 301 | 4 |
25/02/2013 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 558 | 52 |
22/02/2013 | -33,33% | -0,01 | 0,02 | 0,01 | 0,01 | 0,02 | 3K | 11 |
21/02/2013 | 50,00% | 0,01 | 0,03 | 0,02 | 0,02 | 0,03 | 195 | 9 |
20/02/2013 | 0,00% | 0,00 | 0,02 | 0,02 | 0,02 | 0,03 | 615 | 9 |
19/02/2013 | 0,00% | 0,00 | 0,02 | 0,03 | 0,02 | 0,03 | 3K | 68 |
18/02/2013 | -33,33% | -0,01 | 0,02 | 0,02 | 0,02 | 0,02 | 3K | 14 |
15/02/2013 | 0,00% | 0,00 | 0,03 | 0,04 | 0,02 | 0,04 | 680 | 6 |
14/02/2013 | 50,00% | 0,01 | 0,03 | 0,04 | 0,03 | 0,04 | 2K | 7 |
13/02/2013 | -60,00% | -0,03 | 0,02 | 0,03 | 0,01 | 0,05 | 276 | 49 |
08/02/2013 | 0,00% | 0,00 | 0,05 | 0,07 | 0,05 | 0,07 | 223 | 7 |
07/02/2013 | -16,67% | -0,01 | 0,05 | 0,05 | 0,05 | 0,06 | 3K | 16 |
06/02/2013 | 500,00% | 0,05 | 0,06 | 0,06 | 0,03 | 0,06 | 754 | 13 |
04/09/2012 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 3K | 24 |
03/09/2012 | 100,00% | 0,01 | 0,02 | 0,01 | 0,01 | 0,02 | 2K | 16 |
31/08/2012 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 242 | 6 |
30/08/2012 | -33,33% | -0,01 | 0,02 | 0,02 | 0,01 | 0,03 | 2K | 18 |
29/08/2012 | -25,00% | -0,01 | 0,03 | 0,05 | 0,02 | 0,05 | 525 | 13 |
28/08/2012 | 0,00% | 0,00 | 0,04 | 0,03 | 0,03 | 0,04 | 5K | 30 |
27/08/2012 | -20,00% | -0,01 | 0,04 | 0,05 | 0,04 | 0,05 | 63 | 3 |
24/08/2012 | -37,50% | -0,03 | 0,05 | 0,04 | 0,03 | 0,08 | 20K | 52 |
23/08/2012 | 0,00% | 0,00 | 0,08 | 0,21 | 0,08 | 0,21 | 6K | 52 |
22/08/2012 | 700,00% | 0,07 | 0,08 | 0,25 | 0,05 | 0,25 | 6K | 62 |
28/09/2011 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1 | 1 |
27/09/2011 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1 | 1 |
21/09/2011 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 260 | 3 |
20/09/2011 | 0,00% | 0,00 | 0,01 | 0,02 | 0,01 | 0,02 | 22 | 3 |
19/09/2011 | 0,00% | 0,00 | 0,01 | 0,02 | 0,01 | 0,02 | 734 | 14 |
16/09/2011 | - | - | 0,01 | 0,02 | 0,01 | 0,02 | 1K | 12 |
Date,Open,High,Low,Close,Volume
21-Mar-22,0.04,0.04,0.02,0.02,35431
18-Mar-22,0.05,0.05,0.04,0.04,26608
17-Mar-22,0.06,0.06,0.05,0.05,12182
16-Mar-22,0.06,0.06,0.05,0.06,16168
15-Mar-22,0.06,0.07,0.04,0.06,38814
14-Mar-22,0.07,0.08,0.05,0.06,49771
11-Mar-22,0.08,0.09,0.06,0.07,34796
10-Mar-22,0.07,0.08,0.06,0.08,32805
09-Mar-22,0.08,0.09,0.07,0.07,37002
08-Mar-22,0.09,0.09,0.07,0.08,25712
07-Mar-22,0.10,0.10,0.08,0.09,87309
04-Mar-22,0.11,0.12,0.10,0.12,26276
03-Mar-22,0.13,0.15,0.09,0.12,113300
02-Mar-22,0.13,0.15,0.11,0.13,59806
25-Feb-22,0.20,0.20,0.09,0.13,108351
24-Feb-22,0.02,0.44,0.02,0.29,33444
05-Dec-19,0.10,0.16,0.10,0.11,282315
04-Dec-19,0.10,0.11,0.08,0.09,67940
03-Dec-19,0.21,0.21,0.08,0.08,166434
02-Dec-19,0.11,0.26,0.11,0.20,266475
29-Nov-19,0.04,0.11,0.03,0.11,96555
28-Nov-19,0.03,0.04,0.03,0.03,9542
27-Nov-19,0.04,0.04,0.03,0.04,9555
26-Nov-19,0.05,0.05,0.04,0.04,13853
25-Nov-19,0.05,0.06,0.05,0.05,26331
22-Nov-19,0.09,0.09,0.07,0.07,8810
21-Nov-19,0.08,0.10,0.07,0.09,29841
19-Nov-19,0.10,0.10,0.07,0.08,30761
18-Nov-19,0.09,0.12,0.07,0.10,36828
14-Nov-19,0.30,0.30,0.13,0.13,30119
13-Nov-19,0.35,0.84,0.30,0.34,72931
27-Feb-13,0.01,0.01,0.01,0.01,7
26-Feb-13,0.01,0.01,0.01,0.01,301
25-Feb-13,0.02,0.03,0.01,0.02,558
22-Feb-13,0.01,0.02,0.01,0.02,2998
21-Feb-13,0.02,0.03,0.02,0.03,195
20-Feb-13,0.02,0.03,0.02,0.02,615
19-Feb-13,0.03,0.03,0.02,0.02,2646
18-Feb-13,0.02,0.02,0.02,0.02,2656
15-Feb-13,0.04,0.04,0.02,0.03,680
14-Feb-13,0.04,0.04,0.03,0.03,2454
13-Feb-13,0.03,0.05,0.01,0.02,276
08-Feb-13,0.07,0.07,0.05,0.05,223
07-Feb-13,0.05,0.06,0.05,0.05,2776
06-Feb-13,0.06,0.06,0.03,0.06,754
04-Sep-12,0.02,0.02,0.01,0.01,2679
03-Sep-12,0.01,0.02,0.01,0.02,2389
31-Aug-12,0.01,0.02,0.01,0.01,242
30-Aug-12,0.02,0.03,0.01,0.02,2171
29-Aug-12,0.05,0.05,0.02,0.03,525
28-Aug-12,0.03,0.04,0.03,0.04,4985
27-Aug-12,0.05,0.05,0.04,0.04,63
24-Aug-12,0.04,0.08,0.03,0.05,20444
23-Aug-12,0.21,0.21,0.08,0.08,5933
22-Aug-12,0.25,0.25,0.05,0.08,5658
28-Sep-11,0.01,0.01,0.01,0.01,1
27-Sep-11,0.01,0.01,0.01,0.01,1
21-Sep-11,0.01,0.01,0.01,0.01,260
20-Sep-11,0.02,0.02,0.01,0.01,22
19-Sep-11,0.02,0.02,0.01,0.01,734
16-Sep-11,0.02,0.02,0.01,0.01,1218
*exoneração de responsabilidade e termos de uso