PINE4

PINE PN Historical Data - PINE4

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Banco Pine SA PINE4 Bovespa Preference Share
  Price Change Price Change % Stock Price Last Trade
0.04 2.23% 1.83 08:06:00
Open Price Low Price High Price Close Price Previous Close
1.82 1.80 1.89 1.83 1.79
more quote information »

PINE4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.632.021.631.81370,0600.2012.27%
1 Month1.632.021.551.74135,5900.2012.27%
3 Months1.732.021.491.73132,5100.105.78%
6 Months1.132.021.011.53158,2050.7061.95%
1 Year1.642.030.961.48211,9080.1911.59%
3 Years4.424.600.962.48335,747-2.59-58.6%
5 Years3.325.350.962.78296,068-1.49-44.88%

PINE4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jan 2023 1.83 0.04 2.23% 1.82 1.89 1.80 331,400
27 Jan 2023 1.79 -0.04 -2.19% 1.83 1.85 1.79 461,500
26 Jan 2023 1.83 0.03 1.67% 1.82 1.85 1.79 402,600
25 Jan 2023 1.80 -0.02 -1.1% 1.90 1.90 1.78 167,000
24 Jan 2023 1.82 0.04 2.25% 1.85 2.02 1.78 519,300
21 Jan 2023 1.78 0.15 9.2% 1.63 1.78 1.63 299,900
20 Jan 2023 1.63 0.01 0.62% 1.60 1.63 1.59 55,700
19 Jan 2023 1.62 0.02 1.25% 1.60 1.62 1.58 47,400
18 Jan 2023 1.60 -0.02 -1.23% 1.58 1.60 1.58 66,900
17 Jan 2023 1.62 0.01 0.62% 1.61 1.62 1.56 48,500
14 Jan 2023 1.61 -0.01 -0.62% 1.59 1.62 1.55 72,700
13 Jan 2023 1.62 -0.01 -0.61% 1.59 1.62 1.57 50,400
12 Jan 2023 1.63 0.00 0.0% 1.62 1.63 1.57 127,700
11 Jan 2023 1.63 0.05 3.16% 1.56 1.63 1.56 53,000
10 Jan 2023 1.58 0.02 1.28% 1.55 1.58 1.55 51,100
07 Jan 2023 1.56 -0.07 -4.29% 1.62 1.62 1.56 84,800
06 Jan 2023 1.63 0.02 1.24% 1.61 1.63 1.60 30,200
05 Jan 2023 1.61 0.04 2.55% 1.56 1.61 1.56 33,900
04 Jan 2023 1.57 -0.05 -3.09% 1.58 1.61 1.56 43,200
03 Jan 2023 1.62 -0.02 -1.22% 1.63 1.63 1.58 44,900
30 Dec 2022 1.64 0.01 0.61% 1.61 1.64 1.61 105,000
29 Dec 2022 1.63 0.00 0.0% 1.63 1.64 1.58 83,600
Your Recent History
BOV
PINE4
PINE PN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 13:30:14