Banco Pine S.A. (BVMF:PINE3)
Brazil
· Delayed Price · Currency is BRL 10.20
+0.20 (2.00%)
At close: Dec 5, 2025
Banco Pine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.20 | 10.00 | 10.01 | - | 0.10% | 1,300 |
| Dec 4, 2025 | 10.30 | 10.31 | 10.00 | 10.00 | 10.00 | -3.01% | 1,400 |
| Dec 3, 2025 | 10.27 | 10.31 | 10.02 | 10.31 | 10.31 | 0.29% | 1,700 |
| Dec 2, 2025 | 10.05 | 10.28 | 9.86 | 10.28 | 10.28 | 4.79% | 1,600 |
| Dec 1, 2025 | 9.95 | 10.28 | 9.80 | 9.81 | 9.81 | 0.93% | 2,100 |
| Nov 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.02% | 600 |
| Nov 27, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | 100 |
| Nov 26, 2025 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.61% | 300 |
| Nov 25, 2025 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 2.49% | 500 |
| Nov 24, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 200 |
| Nov 21, 2025 | 9.64 | 9.79 | 9.64 | 9.64 | 9.64 | -3.41% | 1,000 |
| Nov 19, 2025 | 10.08 | 10.08 | 9.98 | 9.98 | 9.98 | -0.20% | 600 |
| Nov 18, 2025 | 10.00 | 10.00 | 9.58 | 10.00 | 10.00 | 1.11% | 2,500 |
| Nov 17, 2025 | 9.94 | 10.29 | 9.84 | 9.89 | 9.89 | 0.10% | 204 |
| Nov 14, 2025 | 9.82 | 9.99 | 9.82 | 9.88 | 9.88 | 0.61% | 1,200 |
| Nov 13, 2025 | 10.06 | 10.06 | 9.82 | 9.82 | 9.82 | -2.39% | 1,300 |
| Nov 12, 2025 | 10.35 | 10.35 | 9.95 | 10.06 | 10.06 | 0.70% | 1,500 |
| Nov 11, 2025 | 9.79 | 9.99 | 9.75 | 9.99 | 9.99 | 3.95% | 5,000 |
| Nov 10, 2025 | 9.20 | 9.61 | 9.20 | 9.61 | 9.61 | 3.33% | 1,900 |
| Nov 7, 2025 | 9.30 | 9.36 | 9.25 | 9.30 | 9.30 | 1.09% | 3,400 |
| Nov 6, 2025 | 9.05 | 9.38 | 9.05 | 9.20 | 9.20 | 2.22% | 5,200 |
| Nov 5, 2025 | 8.49 | 9.00 | 8.48 | 9.00 | 9.00 | 5.39% | 21,600 |
| Nov 4, 2025 | 8.55 | 8.55 | 8.32 | 8.54 | 8.54 | -0.23% | 3,000 |
| Nov 3, 2025 | 8.45 | 8.65 | 8.35 | 8.56 | 8.56 | 0.82% | 2,200 |
| Oct 31, 2025 | 8.41 | 8.50 | 8.35 | 8.49 | 8.49 | 2.17% | 2,100 |
| Oct 30, 2025 | 8.24 | 8.45 | 8.24 | 8.31 | 8.31 | -0.36% | 1,900 |
| Oct 29, 2025 | 8.33 | 8.50 | 8.33 | 8.34 | 8.34 | -0.48% | 5,900 |
| Oct 28, 2025 | 8.30 | 8.45 | 8.30 | 8.38 | 8.38 | 0.24% | 9,300 |
| Oct 27, 2025 | 8.73 | 8.73 | 8.21 | 8.36 | 8.36 | -3.46% | 13,300 |
| Oct 24, 2025 | 8.55 | 8.66 | 8.37 | 8.66 | 8.66 | 1.29% | 6,200 |
| Oct 23, 2025 | 8.44 | 8.67 | 8.44 | 8.55 | 8.55 | -0.47% | 2,900 |
| Oct 22, 2025 | 8.78 | 8.78 | 8.52 | 8.59 | 8.59 | -1.38% | 6,200 |
| Oct 21, 2025 | 8.60 | 8.84 | 8.60 | 8.71 | 8.71 | 0.23% | 17,500 |
| Oct 20, 2025 | 8.48 | 8.69 | 8.26 | 8.69 | 8.59 | 3.21% | 24,600 |
| Oct 17, 2025 | 8.27 | 8.42 | 8.27 | 8.42 | 8.32 | -0.82% | 2,400 |
| Oct 16, 2025 | 8.74 | 8.74 | 8.24 | 8.49 | 8.14 | -0.12% | 11,499 |
| Oct 15, 2025 | 8.46 | 8.55 | 8.40 | 8.50 | 8.15 | 0.47% | 13,699 |
| Oct 14, 2025 | 8.27 | 8.47 | 8.27 | 8.46 | 8.11 | 5.35% | 9,299 |
| Oct 13, 2025 | 8.30 | 8.38 | 8.03 | 8.03 | 7.70 | -3.25% | 2,999 |
| Oct 10, 2025 | 8.30 | 8.30 | 7.80 | 8.30 | 7.96 | 0.36% | 21,899 |
| Oct 9, 2025 | 8.29 | 8.29 | 8.15 | 8.27 | 7.93 | -0.36% | 599 |
| Oct 8, 2025 | 8.24 | 8.37 | 8.16 | 8.30 | 7.96 | -1.78% | 1,199 |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.10 | - | 199 |
| Oct 6, 2025 | 8.47 | 8.47 | 8.25 | 8.45 | 8.10 | 0.12% | 599 |
| Oct 3, 2025 | 8.49 | 8.49 | 8.44 | 8.44 | 8.09 | 2.30% | 299 |
| Oct 2, 2025 | 8.45 | 8.45 | 8.05 | 8.25 | 7.91 | - | 2,699 |
| Oct 1, 2025 | 8.41 | 8.45 | 8.25 | 8.25 | 7.91 | -1.79% | 4,399 |
| Sep 30, 2025 | 8.32 | 8.40 | 8.15 | 8.40 | 8.05 | 0.84% | 7,599 |
| Sep 29, 2025 | 8.20 | 8.36 | 8.20 | 8.33 | 7.98 | -0.36% | 599 |
| Sep 26, 2025 | 8.44 | 8.44 | 8.19 | 8.36 | 8.01 | 0.72% | 1,899 |