Cotação atual, histórico e gráfico do papel: PINE3
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 |
08/05/2024 | 0,32% | 0,02 | 6,30 | 6,29 | 6,29 | 6,30 | 8K | 5 |
07/05/2024 | 8,28% | 0,48 | 6,28 | 6,29 | 5,89 | 6,29 | 19K | 8 |
06/05/2024 | -1,02% | -0,06 | 5,80 | 6,28 | 5,80 | 6,29 | 11K | 4 |
29/04/2024 | -3,46% | -0,21 | 5,86 | 5,82 | 5,77 | 5,86 | 3K | 5 |
26/04/2024 | 2,71% | 0,16 | 6,07 | 6,35 | 6,07 | 6,48 | 6K | 6 |
25/04/2024 | -5,74% | -0,36 | 5,91 | 6,27 | 5,91 | 6,27 | 14K | 10 |
23/04/2024 | -1,72% | -0,11 | 6,27 | 6,21 | 6,20 | 6,27 | 3K | 5 |
22/04/2024 | 0,16% | 0,01 | 6,38 | 6,38 | 6,38 | 6,38 | 6K | 2 |
19/04/2024 | 0,00% | 0,00 | 6,37 | 6,38 | 6,37 | 6,38 | 8K | 2 |
18/04/2024 | -3,48% | -0,23 | 6,37 | 6,60 | 6,35 | 6,74 | 17K | 9 |
17/04/2024 | 2,96% | 0,19 | 6,60 | 6,89 | 6,42 | 7,21 | 12K | 11 |
16/04/2024 | -5,04% | -0,34 | 6,41 | 6,75 | 6,22 | 6,75 | 11K | 9 |
15/04/2024 | -3,57% | -0,25 | 6,75 | 7,00 | 6,50 | 7,00 | 13K | 12 |
12/04/2024 | -4,63% | -0,34 | 7,00 | 7,27 | 7,00 | 7,27 | 14K | 4 |
11/04/2024 | 1,24% | 0,09 | 7,34 | 7,25 | 7,00 | 7,34 | 12K | 10 |
10/04/2024 | 0,97% | 0,07 | 7,25 | 7,75 | 7,25 | 7,87 | 4K | 5 |
09/04/2024 | -0,55% | -0,04 | 7,18 | 7,13 | 6,90 | 7,18 | 10K | 9 |
08/04/2024 | 7,76% | 0,52 | 7,22 | 7,22 | 7,22 | 7,22 | 722 | 1 |
05/04/2024 | -4,29% | -0,30 | 6,70 | 7,03 | 6,62 | 7,03 | 69K | 20 |
04/04/2024 | -9,44% | -0,73 | 7,00 | 7,12 | 7,00 | 7,12 | 5K | 4 |
03/04/2024 | 0,00% | 0,00 | 7,73 | 7,73 | 7,73 | 7,73 | 773 | 1 |
02/04/2024 | -3,38% | -0,27 | 7,73 | 7,74 | 7,73 | 7,74 | 5K | 2 |
01/04/2024 | -4,76% | -0,40 | 8,00 | 7,73 | 7,73 | 8,38 | 22K | 13 |
28/03/2024 | 9,09% | 0,70 | 8,40 | 7,86 | 7,76 | 8,45 | 19K | 16 |
27/03/2024 | 1,32% | 0,10 | 7,70 | 8,80 | 7,70 | 9,50 | 167K | 80 |
26/03/2024 | 0,00% | 0,00 | 7,60 | 7,69 | 7,59 | 7,69 | 13K | 9 |
25/03/2024 | 8,26% | 0,58 | 7,60 | 7,02 | 6,81 | 7,79 | 43K | 36 |
22/03/2024 | 9,52% | 0,61 | 7,02 | 6,89 | 6,89 | 7,88 | 26K | 20 |
21/03/2024 | -7,37% | -0,51 | 6,41 | 6,95 | 6,41 | 6,95 | 10K | 14 |
20/03/2024 | 0,29% | 0,02 | 6,92 | 6,93 | 6,90 | 7,10 | 7K | 6 |
19/03/2024 | -12,55% | -0,99 | 6,90 | 7,50 | 6,40 | 7,50 | 26K | 33 |
18/03/2024 | 23,28% | 1,49 | 7,89 | 6,39 | 5,82 | 7,89 | 50K | 45 |
15/03/2024 | -3,76% | -0,25 | 6,40 | 6,55 | 6,40 | 6,55 | 3K | 5 |
14/03/2024 | 3,91% | 0,25 | 6,65 | 6,41 | 6,21 | 6,69 | 18K | 15 |
12/03/2024 | 0,16% | 0,01 | 6,40 | 6,37 | 6,31 | 6,49 | 16K | 15 |
11/03/2024 | -8,71% | -0,61 | 6,39 | 6,94 | 6,37 | 6,98 | 11K | 13 |
08/03/2024 | -2,78% | -0,20 | 7,00 | 7,11 | 6,22 | 7,11 | 39K | 45 |
07/03/2024 | -5,39% | -0,41 | 7,20 | 7,62 | 7,20 | 7,77 | 46K | 25 |
06/03/2024 | -11,61% | -1,00 | 7,61 | 8,61 | 7,61 | 8,65 | 93K | 30 |
05/03/2024 | 0,00% | 0,00 | 8,61 | 9,00 | 8,52 | 9,71 | 75K | 48 |
04/03/2024 | -10,41% | -1,00 | 8,61 | 10,00 | 8,61 | 10,00 | 85K | 38 |
01/03/2024 | 6,78% | 0,61 | 9,61 | 8,00 | 8,00 | 9,70 | 66K | 48 |
29/02/2024 | -10,00% | -1,00 | 9,00 | 9,00 | 9,00 | 9,00 | 40K | 24 |
28/02/2024 | -9,09% | -1,00 | 10,00 | 13,19 | 10,00 | 13,50 | 237K | 114 |
27/02/2024 | 18,28% | 1,70 | 11,00 | 11,73 | 10,70 | 12,30 | 340K | 146 |
26/02/2024 | 47,62% | 3,00 | 9,30 | 7,99 | 7,99 | 9,30 | 55K | 44 |
23/02/2024 | 26,25% | 1,31 | 6,30 | 5,01 | 5,01 | 7,99 | 26K | 35 |
22/02/2024 | 1,84% | 0,09 | 4,99 | 4,95 | 4,70 | 4,99 | 19K | 10 |
21/02/2024 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 9K | 4 |
19/02/2024 | 9,13% | 0,41 | 4,90 | 4,90 | 4,90 | 4,90 | 17K | 9 |
16/02/2024 | 10,59% | 0,43 | 4,49 | 4,49 | 4,49 | 4,49 | 2K | 3 |
15/02/2024 | 13,73% | 0,49 | 4,06 | 4,06 | 4,06 | 4,06 | 406 | 1 |
14/02/2024 | -18,68% | -0,82 | 3,57 | 3,57 | 3,57 | 3,57 | 357 | 1 |
09/02/2024 | -6,00% | -0,28 | 4,39 | 4,39 | 4,39 | 4,39 | 5K | 4 |
08/02/2024 | -4,69% | -0,23 | 4,67 | 4,67 | 4,67 | 4,67 | 467 | 1 |
07/02/2024 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
06/02/2024 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
05/02/2024 | 32,43% | 1,20 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
02/02/2024 | -13,95% | -0,60 | 3,70 | 3,70 | 3,70 | 3,70 | 5K | 8 |
31/01/2024 | -13,83% | -0,69 | 4,30 | 4,30 | 4,30 | 4,30 | 1K | 2 |
26/01/2024 | 0,00% | 0,00 | 4,99 | 4,99 | 4,99 | 4,99 | 9K | 2 |
11/01/2024 | 10,89% | 0,49 | 4,99 | 4,99 | 4,99 | 4,99 | 499 | 1 |
09/01/2024 | -13,96% | -0,73 | 4,50 | 4,50 | 4,50 | 4,50 | 4K | 1 |
08/01/2024 | 0,00% | 0,00 | 5,23 | 5,23 | 5,23 | 5,23 | 523 | 1 |
02/01/2024 | 0,00% | 0,00 | 5,23 | 5,23 | 5,23 | 5,23 | 5K | 1 |
22/12/2023 | 49,43% | 1,73 | 5,23 | 5,23 | 5,23 | 5,23 | 523 | 1 |
21/12/2023 | -15,87% | -0,66 | 3,50 | 3,50 | 3,50 | 3,50 | 350 | 1 |
21/09/2023 | 0,24% | 0,01 | 4,16 | 4,16 | 4,16 | 4,16 | 416 | 1 |
18/08/2023 | 176,67% | 2,65 | 4,15 | 4,15 | 4,15 | 4,15 | 415 | 1 |
28/07/2023 | - | - | 1,50 | 1,50 | 1,50 | 1,50 | 150 | 1 |
Date,Open,High,Low,Close,Volume
08-May-24,6.29,6.30,6.29,6.30,8178
07-May-24,6.29,6.29,5.89,6.28,19213
06-May-24,6.28,6.29,5.80,5.80,10825
29-Apr-24,5.82,5.86,5.77,5.86,3480
26-Apr-24,6.35,6.48,6.07,6.07,5721
25-Apr-24,6.27,6.27,5.91,5.91,14340
23-Apr-24,6.21,6.27,6.20,6.27,3109
22-Apr-24,6.38,6.38,6.38,6.38,6380
19-Apr-24,6.38,6.38,6.37,6.37,8282
18-Apr-24,6.60,6.74,6.35,6.37,16829
17-Apr-24,6.89,7.21,6.42,6.60,12017
16-Apr-24,6.75,6.75,6.22,6.41,10834
15-Apr-24,7.00,7.00,6.50,6.75,12772
12-Apr-24,7.27,7.27,7.00,7.00,13678
11-Apr-24,7.25,7.34,7.00,7.34,12380
10-Apr-24,7.75,7.87,7.25,7.25,3739
09-Apr-24,7.13,7.18,6.90,7.18,9893
08-Apr-24,7.22,7.22,7.22,7.22,722
05-Apr-24,7.03,7.03,6.62,6.70,69427
04-Apr-24,7.12,7.12,7.00,7.00,4961
03-Apr-24,7.73,7.73,7.73,7.73,773
02-Apr-24,7.74,7.74,7.73,7.73,5413
01-Apr-24,7.73,8.38,7.73,8.00,22407
28-Mar-24,7.86,8.45,7.76,8.40,19484
27-Mar-24,8.80,9.50,7.70,7.70,166843
26-Mar-24,7.69,7.69,7.59,7.60,12928
25-Mar-24,7.02,7.79,6.81,7.60,43498
22-Mar-24,6.89,7.88,6.89,7.02,26435
21-Mar-24,6.95,6.95,6.41,6.41,9873
20-Mar-24,6.93,7.10,6.90,6.92,6967
19-Mar-24,7.50,7.50,6.40,6.90,26392
18-Mar-24,6.39,7.89,5.82,7.89,49917
15-Mar-24,6.55,6.55,6.40,6.40,3242
14-Mar-24,6.41,6.69,6.21,6.65,17840
12-Mar-24,6.37,6.49,6.31,6.40,15944
11-Mar-24,6.94,6.98,6.37,6.39,11139
08-Mar-24,7.11,7.11,6.22,7.00,39122
07-Mar-24,7.62,7.77,7.20,7.20,46013
06-Mar-24,8.61,8.65,7.61,7.61,92963
05-Mar-24,9.00,9.71,8.52,8.61,74910
04-Mar-24,10.00,10.00,8.61,8.61,85472
01-Mar-24,8.00,9.70,8.00,9.61,66010
29-Feb-24,9.00,9.00,9.00,9.00,40500
28-Feb-24,13.19,13.50,10.00,10.00,236542
27-Feb-24,11.73,12.30,10.70,11.00,340195
26-Feb-24,7.99,9.30,7.99,9.30,54999
23-Feb-24,5.01,7.99,5.01,6.30,25822
22-Feb-24,4.95,4.99,4.70,4.99,19396
21-Feb-24,4.90,4.90,4.90,4.90,9310
19-Feb-24,4.90,4.90,4.90,4.90,16660
16-Feb-24,4.49,4.49,4.49,4.49,1796
15-Feb-24,4.06,4.06,4.06,4.06,406
14-Feb-24,3.57,3.57,3.57,3.57,357
09-Feb-24,4.39,4.39,4.39,4.39,4829
08-Feb-24,4.67,4.67,4.67,4.67,467
07-Feb-24,4.90,4.90,4.90,4.90,490
06-Feb-24,4.90,4.90,4.90,4.90,490
05-Feb-24,4.90,4.90,4.90,4.90,490
02-Feb-24,3.70,3.70,3.70,3.70,5180
31-Jan-24,4.30,4.30,4.30,4.30,1290
26-Jan-24,4.99,4.99,4.99,4.99,9481
11-Jan-24,4.99,4.99,4.99,4.99,499
09-Jan-24,4.50,4.50,4.50,4.50,4500
08-Jan-24,5.23,5.23,5.23,5.23,523
02-Jan-24,5.23,5.23,5.23,5.23,5230
22-Dec-23,5.23,5.23,5.23,5.23,523
21-Dec-23,3.50,3.50,3.50,3.50,350
21-Sep-23,4.16,4.16,4.16,4.16,416
18-Aug-23,4.15,4.15,4.15,4.15,415
28-Jul-23,1.50,1.50,1.50,1.50,150
*exoneração de responsabilidade e termos de uso