Cotação atual, histórico e gráfico do papel: PINE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PINE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-3,11%	-0,38	11,82	12,00	11,81	12,12	11K	9
26/03/2026	-0,81%	-0,10	12,20	11,94	11,94	12,20	7K	3
25/03/2026	0,16%	0,02	12,30	12,00	12,00	12,44	51K	19
24/03/2026	1,40%	0,17	12,28	11,80	11,80	12,29	45K	17
23/03/2026	7,26%	0,82	12,11	11,21	11,21	12,11	111K	14
20/03/2026	-0,09%	-0,01	11,29	11,00	11,00	11,39	48K	18
19/03/2026	0,89%	0,10	11,30	11,20	10,92	11,30	57K	21

18/03/2026	-0,62%	-0,07	11,20	11,27	11,00	11,27	79K	22
17/03/2026	-0,79%	-0,09	11,27	11,70	11,12	11,70	122K	25
16/03/2026	-1,22%	-0,14	11,36	11,38	11,36	11,71	7K	5
13/03/2026	-3,36%	-0,40	11,50	11,71	11,50	11,83	45K	12
12/03/2026	-0,75%	-0,09	11,90	11,89	11,89	12,01	10K	4
11/03/2026	4,17%	0,48	11,99	11,51	11,51	11,99	13K	10
10/03/2026	2,77%	0,31	11,51	11,43	11,43	11,99	52K	23
09/03/2026	0,63%	0,07	11,20	11,25	11,04	11,46	50K	21
06/03/2026	1,27%	0,14	11,13	11,02	11,02	11,78	175K	30
05/03/2026	-3,09%	-0,35	10,99	11,07	10,99	11,35	208K	47
04/03/2026	-6,67%	-0,81	11,34	12,39	10,76	12,39	248K	97
03/03/2026	-4,48%	-0,57	12,15	12,51	12,15	12,86	74K	20
02/03/2026	-5,50%	-0,74	12,72	13,46	12,50	13,46	80K	25
27/02/2026	1,05%	0,14	13,46	13,20	12,91	13,53	85K	27
26/02/2026	0,91%	0,12	13,32	13,26	13,01	13,45	84K	21
25/02/2026	5,60%	0,70	13,20	12,48	12,48	13,26	74K	19
24/02/2026	6,02%	0,71	12,50	12,01	12,01	12,50	56K	27
23/02/2026	-3,04%	-0,37	11,79	12,30	11,74	12,32	190K	42
20/02/2026	-5,00%	-0,64	12,16	12,71	12,05	12,71	374K	58
19/02/2026	-1,54%	-0,20	12,80	12,95	12,80	12,97	12K	8
18/02/2026	-3,06%	-0,41	13,00	13,27	13,00	13,60	28K	12
13/02/2026	-1,97%	-0,27	13,41	13,68	13,41	13,68	9K	5
12/02/2026	-0,94%	-0,13	13,68	13,81	13,54	13,81	10K	6
11/02/2026	0,07%	0,01	13,81	13,82	13,45	13,91	73K	31
10/02/2026	0,44%	0,06	13,80	13,74	13,53	13,89	21K	11
09/02/2026	4,49%	0,59	13,74	13,40	13,40	14,29	330K	57
06/02/2026	8,32%	1,01	13,15	12,16	12,16	13,15	125K	40
05/02/2026	1,42%	0,17	12,14	11,97	11,97	12,18	173K	24
04/02/2026	-6,85%	-0,88	11,97	12,78	11,80	13,14	198K	53
03/02/2026	-1,23%	-0,16	12,85	13,01	12,81	13,15	67K	20
02/02/2026	1,64%	0,21	13,01	12,80	12,72	13,30	70K	24
30/01/2026	-2,14%	-0,28	12,80	12,85	12,80	13,14	58K	24
29/01/2026	4,56%	0,57	13,08	12,55	12,55	13,08	151K	47
28/01/2026	-1,03%	-0,13	12,51	12,64	12,51	13,06	330K	33
27/01/2026	0,00%	0,00	12,64	12,65	12,51	12,80	151K	51
26/01/2026	-1,33%	-0,17	12,64	13,00	12,64	13,00	359K	39
23/01/2026	-2,95%	-0,39	12,81	13,08	12,81	13,11	798K	52
22/01/2026	0,53%	0,07	13,20	12,86	12,85	13,27	555K	25
21/01/2026	0,61%	0,08	13,13	13,14	12,69	13,14	55K	20
20/01/2026	-0,53%	-0,07	13,05	13,09	12,85	13,09	17K	6
19/01/2026	0,23%	0,03	13,12	13,34	13,10	13,34	147K	17
16/01/2026	-1,73%	-0,23	13,09	13,23	12,90	13,34	159K	42
15/01/2026	4,39%	0,56	13,32	13,08	12,99	13,33	75K	26
14/01/2026	2,08%	0,26	12,76	12,63	12,63	13,32	90K	22
13/01/2026	0,32%	0,04	12,50	12,20	12,20	12,69	44K	20
12/01/2026	-0,72%	-0,09	12,46	12,45	12,35	12,78	66K	16
09/01/2026	-0,95%	-0,12	12,55	12,56	12,50	12,70	64K	12
08/01/2026	-2,54%	-0,33	12,67	13,00	12,65	13,01	53K	20
07/01/2026	0,78%	0,10	13,00	12,90	12,76	13,00	109K	16
06/01/2026	0,78%	0,10	12,90	12,95	12,87	13,09	67K	16
05/01/2026	-1,54%	-0,20	12,80	12,99	12,35	12,99	145K	45
02/01/2026	4,84%	0,60	13,00	12,59	12,42	13,00	64K	35
30/12/2025	1,14%	0,14	12,40	12,58	12,27	12,77	45K	19
29/12/2025	0,91%	0,11	12,26	12,00	11,82	12,60	61K	22
26/12/2025	3,58%	0,42	12,15	11,84	11,66	12,18	42K	20
23/12/2025	3,53%	0,40	11,73	11,06	11,06	12,34	80K	32
22/12/2025	0,89%	0,10	11,33	10,96	10,96	11,55	36K	22
19/12/2025	0,27%	0,03	11,23	11,20	11,01	11,23	22K	7
18/12/2025	-0,44%	-0,05	11,20	11,01	10,92	11,24	13K	8
17/12/2025	0,45%	0,05	11,25	10,90	10,65	11,25	46K	20
16/12/2025	0,45%	0,05	11,20	11,15	10,85	11,20	54K	17
15/12/2025	2,95%	0,32	11,15	10,92	10,73	11,15	77K	23
12/12/2025	1,31%	0,14	10,83	10,69	10,45	10,83	10K	7
11/12/2025	1,81%	0,19	10,69	10,25	10,05	10,69	101K	34
10/12/2025	-0,47%	-0,05	10,50	10,54	10,23	10,60	29K	8
09/12/2025	2,23%	0,23	10,55	10,41	10,41	10,55	10K	4
08/12/2025	1,18%	0,12	10,32	10,38	10,01	10,38	13K	10
05/12/2025	2,00%	0,20	10,20	10,00	10,00	10,20	16K	7
04/12/2025	-3,01%	-0,31	10,00	10,30	10,00	10,31	14K	7
03/12/2025	0,29%	0,03	10,31	10,27	10,02	10,31	17K	11
02/12/2025	4,79%	0,47	10,28	10,05	9,86	10,28	16K	9
01/12/2025	0,93%	0,09	9,81	9,95	9,80	10,28	21K	13
28/11/2025	-2,02%	-0,20	9,72	9,72	9,72	9,72	6K	4
27/11/2025	-0,20%	-0,02	9,92	9,92	9,92	9,92	992	1
26/11/2025	0,61%	0,06	9,94	9,93	9,93	9,94	3K	3
25/11/2025	2,49%	0,24	9,88	9,90	9,88	9,90	5K	5
24/11/2025	0,00%	0,00	9,64	9,64	9,64	9,64	2K	1
21/11/2025	-3,41%	-0,34	9,64	9,64	9,64	9,79	10K	9
19/11/2025	-0,20%	-0,02	9,98	10,08	9,98	10,08	6K	4
18/11/2025	1,21%	0,12	10,00	10,00	9,58	10,00	25K	18
14/11/2025	0,61%	0,06	9,88	9,82	9,82	9,99	12K	8
13/11/2025	-2,39%	-0,24	9,82	10,06	9,82	10,06	13K	11
12/11/2025	0,70%	0,07	10,06	10,35	9,95	10,35	15K	12
11/11/2025	3,95%	0,38	9,99	9,79	9,75	9,99	49K	10
10/11/2025	3,33%	0,31	9,61	9,20	9,20	9,61	18K	8
07/11/2025	1,09%	0,10	9,30	9,30	9,25	9,36	32K	17
06/11/2025	2,22%	0,20	9,20	9,05	9,05	9,38	47K	20
05/11/2025	5,39%	0,46	9,00	8,49	8,48	9,00	189K	47
04/11/2025	-0,23%	-0,02	8,54	8,55	8,32	8,55	25K	12
03/11/2025	0,82%	0,07	8,56	8,45	8,35	8,65	19K	12
31/10/2025	2,17%	0,18	8,49	8,41	8,35	8,50	18K	11
30/10/2025	-0,36%	-0,03	8,31	8,24	8,24	8,45	16K	9
29/10/2025	-0,48%	-0,04	8,34	8,33	8,33	8,50	51K	24
28/10/2025	0,24%	0,02	8,38	8,30	8,30	8,45	78K	16
27/10/2025	-3,46%	-0,30	8,36	8,73	8,21	8,73	112K	38
24/10/2025	1,29%	0,11	8,66	8,55	8,37	8,66	53K	22
23/10/2025	-0,47%	-0,04	8,55	8,44	8,44	8,67	25K	17
22/10/2025	-1,38%	-0,12	8,59	8,78	8,52	8,78	54K	31
21/10/2025	0,23%	0,02	8,71	8,60	8,60	8,84	153K	75
20/10/2025	3,21%	0,27	8,69	8,48	8,26	8,69	210K	38
17/10/2025	-0,82%	-0,07	8,42	8,27	8,27	8,42	21K	16
16/10/2025	-0,12%	-0,01	8,49	8,74	8,24	8,74	97K	47
15/10/2025	0,47%	0,04	8,50	8,46	8,40	8,55	117K	36
14/10/2025	5,35%	0,43	8,46	8,27	8,27	8,47	78K	32
13/10/2025	-3,25%	-0,27	8,03	8,30	8,03	8,38	25K	22
10/10/2025	0,36%	0,03	8,30	8,30	7,80	8,30	176K	96
09/10/2025	-0,36%	-0,03	8,27	8,29	8,15	8,29	6K	7
08/10/2025	-1,78%	-0,15	8,30	8,24	8,16	8,37	10K	9
07/10/2025	0,00%	0,00	8,45	8,45	8,45	8,45	2K	2
06/10/2025	0,12%	0,01	8,45	8,47	8,25	8,47	5K	5
03/10/2025	2,30%	0,19	8,44	8,49	8,44	8,49	3K	3
02/10/2025	0,00%	0,00	8,25	8,45	8,05	8,45	22K	15
01/10/2025	-1,79%	-0,15	8,25	8,41	8,25	8,45	37K	16
30/09/2025	0,84%	0,07	8,40	8,32	8,15	8,40	63K	18
29/09/2025	-0,36%	-0,03	8,33	8,20	8,20	8,36	6K	7
26/09/2025	0,72%	0,06	8,36	8,44	8,19	8,44	16K	10
25/09/2025	-0,12%	-0,01	8,30	8,54	8,21	8,54	8K	9
24/09/2025	-1,66%	-0,14	8,31	8,43	8,21	8,43	34K	15
23/09/2025	-0,59%	-0,05	8,45	8,50	7,93	8,59	85K	46
22/09/2025	0,71%	0,06	8,50	8,44	8,38	8,50	15K	11
19/09/2025	3,05%	0,25	8,44	8,16	8,07	8,44	43K	18
18/09/2025	-0,12%	-0,01	8,19	8,14	7,81	8,35	19K	15
17/09/2025	2,12%	0,17	8,20	8,03	7,81	8,20	34K	17
16/09/2025	3,88%	0,30	8,03	8,00	7,80	8,04	30K	16
15/09/2025	0,65%	0,05	7,73	7,60	7,60	7,74	21K	12
12/09/2025	1,32%	0,10	7,68	7,42	7,42	7,68	2K	2
11/09/2025	-	-	7,58	7,22	7,20	7,60	56K	22

Date,Open,High,Low,Close,Volume
27-Mar-26,12.00,12.12,11.81,11.82,10741
26-Mar-26,11.94,12.20,11.94,12.20,7268
25-Mar-26,12.00,12.44,12.00,12.30,51074
24-Mar-26,11.80,12.29,11.80,12.28,44528
23-Mar-26,11.21,12.11,11.21,12.11,111407
20-Mar-26,11.00,11.39,11.00,11.29,48092
19-Mar-26,11.20,11.30,10.92,11.30,57239
18-Mar-26,11.27,11.27,11.00,11.20,78606
17-Mar-26,11.70,11.70,11.12,11.27,121749
16-Mar-26,11.38,11.71,11.36,11.36,6857
13-Mar-26,11.71,11.83,11.50,11.50,45297
12-Mar-26,11.89,12.01,11.89,11.90,9530
11-Mar-26,11.51,11.99,11.51,11.99,12925
10-Mar-26,11.43,11.99,11.43,11.51,51865
09-Mar-26,11.25,11.46,11.04,11.20,49547
06-Mar-26,11.02,11.78,11.02,11.13,175082
05-Mar-26,11.07,11.35,10.99,10.99,207810
04-Mar-26,12.39,12.39,10.76,11.34,248012
03-Mar-26,12.51,12.86,12.15,12.15,73931
02-Mar-26,13.46,13.46,12.50,12.72,80474
27-Feb-26,13.20,13.53,12.91,13.46,84605
26-Feb-26,13.26,13.45,13.01,13.32,83756
25-Feb-26,12.48,13.26,12.48,13.20,73745
24-Feb-26,12.01,12.50,12.01,12.50,56088
23-Feb-26,12.30,12.32,11.74,11.79,189601
20-Feb-26,12.71,12.71,12.05,12.16,373906
19-Feb-26,12.95,12.97,12.80,12.80,11577
18-Feb-26,13.27,13.60,13.00,13.00,27745
13-Feb-26,13.68,13.68,13.41,13.41,9428
12-Feb-26,13.81,13.81,13.54,13.68,9547
11-Feb-26,13.82,13.91,13.45,13.81,72932
10-Feb-26,13.74,13.89,13.53,13.80,20663
09-Feb-26,13.40,14.29,13.40,13.74,330273
06-Feb-26,12.16,13.15,12.16,13.15,125399
05-Feb-26,11.97,12.18,11.97,12.14,172974
04-Feb-26,12.78,13.14,11.80,11.97,198319
03-Feb-26,13.01,13.15,12.81,12.85,67433
02-Feb-26,12.80,13.30,12.72,13.01,70242
30-Jan-26,12.85,13.14,12.80,12.80,58015
29-Jan-26,12.55,13.08,12.55,13.08,151311
28-Jan-26,12.64,13.06,12.51,12.51,330418
27-Jan-26,12.65,12.80,12.51,12.64,150832
26-Jan-26,13.00,13.00,12.64,12.64,359161
23-Jan-26,13.08,13.11,12.81,12.81,797641
22-Jan-26,12.86,13.27,12.85,13.20,554613
21-Jan-26,13.14,13.14,12.69,13.13,54609
20-Jan-26,13.09,13.09,12.85,13.05,16868
19-Jan-26,13.34,13.34,13.10,13.12,147079
16-Jan-26,13.23,13.34,12.90,13.09,158672
15-Jan-26,13.08,13.33,12.99,13.32,75436
14-Jan-26,12.63,13.32,12.63,12.76,90385
13-Jan-26,12.20,12.69,12.20,12.50,43881
12-Jan-26,12.45,12.78,12.35,12.46,66406
09-Jan-26,12.56,12.70,12.50,12.55,64131
08-Jan-26,13.00,13.01,12.65,12.67,52717
07-Jan-26,12.90,13.00,12.76,13.00,108921
06-Jan-26,12.95,13.09,12.87,12.90,67422
05-Jan-26,12.99,12.99,12.35,12.80,144919
02-Jan-26,12.59,13.00,12.42,13.00,63753
30-Dec-25,12.58,12.77,12.27,12.40,44588
29-Dec-25,12.00,12.60,11.82,12.26,61364
26-Dec-25,11.84,12.18,11.66,12.15,41622
23-Dec-25,11.06,12.34,11.06,11.73,79520
22-Dec-25,10.96,11.55,10.96,11.33,36494
19-Dec-25,11.20,11.23,11.01,11.23,22402
18-Dec-25,11.01,11.24,10.92,11.20,13244
17-Dec-25,10.90,11.25,10.65,11.25,46284
16-Dec-25,11.15,11.20,10.85,11.20,54115
15-Dec-25,10.92,11.15,10.73,11.15,76575
12-Dec-25,10.69,10.83,10.45,10.83,9562
11-Dec-25,10.25,10.69,10.05,10.69,101001
10-Dec-25,10.54,10.60,10.23,10.50,29362
09-Dec-25,10.41,10.55,10.41,10.55,10472
08-Dec-25,10.38,10.38,10.01,10.32,13340
05-Dec-25,10.00,10.20,10.00,10.20,16189
04-Dec-25,10.30,10.31,10.00,10.00,14369
03-Dec-25,10.27,10.31,10.02,10.31,17411
02-Dec-25,10.05,10.28,9.86,10.28,16062
01-Dec-25,9.95,10.28,9.80,9.81,20838
28-Nov-25,9.72,9.72,9.72,9.72,5832
27-Nov-25,9.92,9.92,9.92,9.92,992
26-Nov-25,9.93,9.94,9.93,9.94,2980
25-Nov-25,9.90,9.90,9.88,9.88,4945
24-Nov-25,9.64,9.64,9.64,9.64,1928
21-Nov-25,9.64,9.79,9.64,9.64,9655
19-Nov-25,10.08,10.08,9.98,9.98,6018
18-Nov-25,10.00,10.00,9.58,10.00,24509
14-Nov-25,9.82,9.99,9.82,9.88,11845
13-Nov-25,10.06,10.06,9.82,9.82,12953
12-Nov-25,10.35,10.35,9.95,10.06,15223
11-Nov-25,9.79,9.99,9.75,9.99,48937
10-Nov-25,9.20,9.61,9.20,9.61,17870
07-Nov-25,9.30,9.36,9.25,9.30,31626
06-Nov-25,9.05,9.38,9.05,9.20,47477
05-Nov-25,8.49,9.00,8.48,9.00,189243
04-Nov-25,8.55,8.55,8.32,8.54,25384
03-Nov-25,8.45,8.65,8.35,8.56,18676
31-Oct-25,8.41,8.50,8.35,8.49,17729
30-Oct-25,8.24,8.45,8.24,8.31,15801
29-Oct-25,8.33,8.50,8.33,8.34,51219
28-Oct-25,8.30,8.45,8.30,8.38,78026
27-Oct-25,8.73,8.73,8.21,8.36,112173
24-Oct-25,8.55,8.66,8.37,8.66,52693
23-Oct-25,8.44,8.67,8.44,8.55,24564
22-Oct-25,8.78,8.78,8.52,8.59,53656
21-Oct-25,8.60,8.84,8.60,8.71,152862
20-Oct-25,8.48,8.69,8.26,8.69,210163
17-Oct-25,8.27,8.42,8.27,8.42,20954
16-Oct-25,8.74,8.74,8.24,8.49,97232
15-Oct-25,8.46,8.55,8.40,8.50,117123
14-Oct-25,8.27,8.47,8.27,8.46,78484
13-Oct-25,8.30,8.38,8.03,8.03,24517
10-Oct-25,8.30,8.30,7.80,8.30,175528
09-Oct-25,8.29,8.29,8.15,8.27,5783
08-Oct-25,8.24,8.37,8.16,8.30,9904
07-Oct-25,8.45,8.45,8.45,8.45,1690
06-Oct-25,8.47,8.47,8.25,8.45,5054
03-Oct-25,8.49,8.49,8.44,8.44,2537
02-Oct-25,8.45,8.45,8.05,8.25,22283
01-Oct-25,8.41,8.45,8.25,8.25,36930
30-Sep-25,8.32,8.40,8.15,8.40,63261
29-Sep-25,8.20,8.36,8.20,8.33,5782
26-Sep-25,8.44,8.44,8.19,8.36,15920
25-Sep-25,8.54,8.54,8.21,8.30,7522
24-Sep-25,8.43,8.43,8.21,8.31,33975
23-Sep-25,8.50,8.59,7.93,8.45,85438
22-Sep-25,8.44,8.50,8.38,8.50,15186
19-Sep-25,8.16,8.44,8.07,8.44,43055
18-Sep-25,8.14,8.35,7.81,8.19,18582
17-Sep-25,8.03,8.20,7.81,8.20,33729
16-Sep-25,8.00,8.04,7.80,8.03,30238
15-Sep-25,7.60,7.74,7.60,7.73,20638
12-Sep-25,7.42,7.68,7.42,7.68,1510
11-Sep-25,7.22,7.60,7.20,7.58,55564

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PINE3