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
29/04/2025	3,06%	0,15	5,05	4,87	4,75	5,05	144K	66
28/04/2025	8,17%	0,37	4,90	4,59	4,51	4,90	161K	58
25/04/2025	-0,44%	-0,02	4,53	4,60	4,51	4,60	7K	9
24/04/2025	-0,44%	-0,02	4,55	4,56	4,40	4,56	61K	44
23/04/2025	0,22%	0,01	4,57	4,60	4,47	4,60	16K	13
22/04/2025	0,00%	0,00	4,56	4,57	4,44	4,57	101K	32
17/04/2025	0,22%	0,01	4,56	4,43	4,43	4,59	75K	27

16/04/2025	-1,09%	-0,05	4,55	4,47	4,42	4,60	71K	49
15/04/2025	1,32%	0,06	4,60	4,43	4,41	4,60	111K	66
14/04/2025	1,34%	0,06	4,54	4,54	4,28	4,54	90K	63
11/04/2025	-2,61%	-0,12	4,48	4,55	4,33	4,55	67K	84
10/04/2025	0,44%	0,02	4,60	4,50	4,40	4,60	208K	87
09/04/2025	-1,29%	-0,06	4,58	4,65	4,50	4,79	541K	157
08/04/2025	2,88%	0,13	4,64	4,55	4,50	4,65	105K	72
07/04/2025	0,00%	0,00	4,51	4,41	4,41	4,51	8K	6
04/04/2025	0,22%	0,01	4,51	4,50	4,37	4,51	3K	5
03/04/2025	-0,22%	-0,01	4,50	4,56	4,40	4,56	11K	14
02/04/2025	-0,22%	-0,01	4,51	4,55	4,40	4,55	26K	54
01/04/2025	0,22%	0,01	4,52	4,55	4,43	4,55	9K	11
31/03/2025	-1,74%	-0,08	4,51	4,40	4,40	4,56	20K	22
28/03/2025	0,00%	0,00	4,59	4,55	4,46	4,59	12K	9
27/03/2025	0,00%	0,00	4,59	4,59	4,59	4,59	2K	3
26/03/2025	0,44%	0,02	4,59	4,56	4,48	4,60	6K	10
25/03/2025	3,39%	0,15	4,57	4,55	4,44	4,60	13K	17
24/03/2025	-1,78%	-0,08	4,42	4,61	4,40	4,61	37K	25
21/03/2025	-1,53%	-0,07	4,50	4,61	4,50	4,61	15K	12
20/03/2025	-2,14%	-0,10	4,57	4,60	4,54	4,61	92K	22
19/03/2025	0,43%	0,02	4,67	4,65	4,54	4,67	14K	13
18/03/2025	0,00%	0,00	4,65	4,65	4,53	4,67	13K	12
17/03/2025	3,33%	0,15	4,65	4,67	4,50	4,67	12K	19
14/03/2025	-3,43%	-0,16	4,50	4,67	4,40	4,67	29K	33
13/03/2025	-0,21%	-0,01	4,66	4,66	4,66	4,66	8K	4
12/03/2025	0,21%	0,01	4,67	4,60	4,60	4,67	4K	6
11/03/2025	1,53%	0,07	4,66	4,67	4,50	4,67	29K	15
10/03/2025	-1,92%	-0,09	4,59	4,55	4,50	4,66	29K	35
07/03/2025	-0,21%	-0,01	4,68	4,57	4,57	4,68	6K	10
06/03/2025	0,00%	0,00	4,69	4,58	4,58	4,69	9K	10
05/03/2025	0,64%	0,03	4,69	4,66	4,56	4,83	5K	10
28/02/2025	-0,43%	-0,02	4,66	4,81	4,52	4,81	22K	27
27/02/2025	0,21%	0,01	4,68	4,75	4,47	4,75	75K	75
26/02/2025	3,78%	0,17	4,67	4,75	4,57	4,75	71K	16
25/02/2025	-3,64%	-0,17	4,50	4,76	4,42	4,76	8K	12
24/02/2025	1,97%	0,09	4,67	4,71	4,58	4,84	21K	25
21/02/2025	-2,35%	-0,11	4,58	4,75	4,56	4,75	7K	11
19/02/2025	0,00%	0,00	4,69	4,68	4,56	4,75	21K	24
18/02/2025	2,85%	0,13	4,69	4,64	4,58	4,73	17K	26
17/02/2025	-3,59%	-0,17	4,56	4,78	4,56	4,78	21K	30
14/02/2025	0,85%	0,04	4,73	4,69	4,56	4,78	21K	33
13/02/2025	1,08%	0,05	4,69	4,76	4,57	4,79	38K	42
12/02/2025	0,43%	0,02	4,64	4,62	4,51	4,69	16K	12
11/02/2025	-0,22%	-0,01	4,62	4,52	4,52	4,63	2K	3
10/02/2025	2,21%	0,10	4,63	4,65	4,40	4,65	19K	24
07/02/2025	3,90%	0,17	4,53	4,59	4,40	4,65	10K	12
06/02/2025	-3,75%	-0,17	4,36	4,65	4,36	4,67	37K	47
05/02/2025	3,90%	0,17	4,53	4,46	4,38	4,72	25K	29
04/02/2025	-5,42%	-0,25	4,36	4,51	4,35	4,64	42K	37
03/02/2025	-1,71%	-0,08	4,61	4,53	4,48	4,70	24K	28
30/01/2025	-0,21%	-0,01	4,69	4,69	4,46	4,88	41K	31
29/01/2025	3,52%	0,16	4,70	4,63	4,50	4,70	24K	17
28/01/2025	-0,22%	-0,01	4,54	4,54	4,54	4,54	908	2
27/01/2025	9,64%	0,40	4,55	4,31	4,31	4,58	26K	37
24/01/2025	-2,81%	-0,12	4,15	4,39	4,15	4,39	7K	8
23/01/2025	-2,95%	-0,13	4,27	4,30	4,27	4,30	3K	6
22/01/2025	1,38%	0,06	4,40	4,30	4,25	4,40	7K	12
21/01/2025	1,64%	0,07	4,34	4,25	4,25	4,35	3K	4
20/01/2025	-2,51%	-0,11	4,27	4,40	4,20	4,40	8K	13
17/01/2025	1,86%	0,08	4,38	4,30	4,22	4,39	5K	7
16/01/2025	0,00%	0,00	4,30	4,27	4,25	4,40	5K	6
15/01/2025	2,38%	0,10	4,30	4,42	4,22	4,42	11K	13
14/01/2025	-1,18%	-0,05	4,20	4,14	4,14	4,29	2K	5
13/01/2025	2,91%	0,12	4,25	4,15	4,15	4,32	3K	8
10/01/2025	-4,62%	-0,20	4,13	4,32	4,11	4,60	41K	21
09/01/2025	0,23%	0,01	4,33	4,37	4,32	4,40	7K	9
08/01/2025	-2,70%	-0,12	4,32	4,32	4,31	4,33	2K	5
07/01/2025	-7,31%	-0,35	4,44	4,40	4,30	4,45	22K	30
06/01/2025	-3,04%	-0,15	4,79	4,89	4,53	4,89	33K	40
03/01/2025	12,02%	0,53	4,94	4,63	4,25	4,94	57K	42
02/01/2025	-4,13%	-0,19	4,41	4,40	4,24	5,02	33K	52
30/12/2024	2,68%	0,12	4,60	4,48	4,39	4,60	34K	18
27/12/2024	11,72%	0,47	4,48	4,01	4,01	4,48	19K	19
26/12/2024	-2,43%	-0,10	4,01	4,04	4,01	4,15	11K	16
23/12/2024	-0,72%	-0,03	4,11	4,14	4,05	4,15	31K	17
20/12/2024	2,73%	0,11	4,14	4,07	4,06	4,16	5K	9
19/12/2024	0,00%	0,00	4,03	4,05	4,03	4,05	4K	6
18/12/2024	-6,28%	-0,27	4,03	4,30	4,03	4,30	15K	13
17/12/2024	1,65%	0,07	4,30	4,22	4,10	4,30	18K	18
16/12/2024	-1,63%	-0,07	4,23	4,42	4,23	4,42	4K	8
13/12/2024	-2,93%	-0,13	4,30	4,34	4,30	4,47	6K	8
12/12/2024	1,84%	0,08	4,43	4,32	4,23	4,43	21K	16
11/12/2024	-1,36%	-0,06	4,35	4,45	4,30	4,50	16K	20
10/12/2024	-2,65%	-0,12	4,41	4,60	4,40	4,60	8K	16
09/12/2024	0,67%	0,03	4,53	4,49	4,47	4,53	23K	13
06/12/2024	-4,26%	-0,20	4,50	4,69	4,50	4,69	7K	12
05/12/2024	2,17%	0,10	4,70	4,61	4,61	4,70	14K	9
04/12/2024	0,00%	0,00	4,60	4,62	4,60	4,73	23K	15
03/12/2024	1,55%	0,07	4,60	4,51	4,50	4,60	2K	4
02/12/2024	-0,66%	-0,03	4,53	4,51	4,50	4,77	6K	11
29/11/2024	-2,98%	-0,14	4,56	4,71	4,56	4,71	12K	10
28/11/2024	-0,63%	-0,03	4,70	4,70	4,70	4,73	5K	6
27/11/2024	0,00%	0,00	4,73	4,79	4,73	4,79	5K	6
26/11/2024	0,64%	0,03	4,73	4,70	4,60	4,79	11K	11
25/11/2024	2,84%	0,13	4,70	4,58	4,56	4,79	9K	13
22/11/2024	2,01%	0,09	4,57	4,82	4,43	4,82	4K	7
21/11/2024	-0,88%	-0,04	4,48	4,57	4,32	4,57	20K	19
19/11/2024	-1,74%	-0,08	4,52	4,52	4,52	4,65	3K	4
18/11/2024	4,78%	0,21	4,60	4,70	4,57	4,70	10K	12
14/11/2024	-6,20%	-0,29	4,39	4,74	4,39	4,80	8K	15
13/11/2024	0,00%	0,00	4,68	4,80	4,68	4,81	30K	13
12/11/2024	-2,30%	-0,11	4,68	4,80	4,68	4,80	10K	3
11/11/2024	0,00%	0,00	4,79	4,80	4,79	4,80	959	2
08/11/2024	-0,21%	-0,01	4,79	4,98	4,79	4,98	9K	8
07/11/2024	-0,83%	-0,04	4,80	4,86	4,75	4,86	6K	8
06/11/2024	2,11%	0,10	4,84	4,87	4,75	4,88	16K	14
05/11/2024	-1,86%	-0,09	4,74	4,97	4,73	4,97	8K	12
04/11/2024	-1,02%	-0,05	4,83	4,88	4,78	4,88	24K	21
01/11/2024	6,09%	0,28	4,88	4,62	4,58	4,88	5K	8
31/10/2024	0,66%	0,03	4,60	4,63	4,60	4,89	15K	20
30/10/2024	-0,22%	-0,01	4,57	4,59	4,53	4,64	32K	19
29/10/2024	-0,65%	-0,03	4,58	4,53	4,53	4,74	25K	24
28/10/2024	-3,96%	-0,19	4,61	4,70	4,61	4,79	17K	19
25/10/2024	1,91%	0,09	4,80	4,63	4,63	4,80	2K	3
24/10/2024	-1,88%	-0,09	4,71	4,70	4,70	4,71	2K	2
23/10/2024	-0,62%	-0,03	4,80	4,87	4,70	4,87	10K	7
22/10/2024	3,65%	0,17	4,83	4,84	4,70	4,85	10K	12
21/10/2024	-2,92%	-0,14	4,66	4,89	4,66	4,89	5K	8
18/10/2024	-1,64%	-0,08	4,80	4,88	4,80	4,88	12K	6
17/10/2024	0,62%	0,03	4,88	4,91	4,80	4,91	33K	22
16/10/2024	3,85%	0,18	4,85	4,70	4,67	4,85	33K	24
15/10/2024	-6,60%	-0,33	4,67	4,79	4,67	4,94	86K	54
14/10/2024	-0,40%	-0,02	5,00	5,02	4,95	5,02	28K	28
11/10/2024	-4,38%	-0,23	5,02	5,03	4,85	5,14	25K	29
10/10/2024	3,14%	0,16	5,25	5,20	4,92	5,25	108K	54
09/10/2024	-3,05%	-0,16	5,09	5,34	4,95	5,34	125K	56
08/10/2024	-	-	5,25	5,35	5,20	5,52	53K	41

Date,Open,High,Low,Close,Volume
29-Apr-25,4.87,5.05,4.75,5.05,144289
28-Apr-25,4.59,4.90,4.51,4.90,160665
25-Apr-25,4.60,4.60,4.51,4.53,7268
24-Apr-25,4.56,4.56,4.40,4.55,60637
23-Apr-25,4.60,4.60,4.47,4.57,16444
22-Apr-25,4.57,4.57,4.44,4.56,101417
17-Apr-25,4.43,4.59,4.43,4.56,75089
16-Apr-25,4.47,4.60,4.42,4.55,71137
15-Apr-25,4.43,4.60,4.41,4.60,110698
14-Apr-25,4.54,4.54,4.28,4.54,90393
11-Apr-25,4.55,4.55,4.33,4.48,66960
10-Apr-25,4.50,4.60,4.40,4.60,207908
09-Apr-25,4.65,4.79,4.50,4.58,540680
08-Apr-25,4.55,4.65,4.50,4.64,104660
07-Apr-25,4.41,4.51,4.41,4.51,7632
04-Apr-25,4.50,4.51,4.37,4.51,2689
03-Apr-25,4.56,4.56,4.40,4.50,10776
02-Apr-25,4.55,4.55,4.40,4.51,25860
01-Apr-25,4.55,4.55,4.43,4.52,9036
31-Mar-25,4.40,4.56,4.40,4.51,19673
28-Mar-25,4.55,4.59,4.46,4.59,12315
27-Mar-25,4.59,4.59,4.59,4.59,1836
26-Mar-25,4.56,4.60,4.48,4.59,6397
25-Mar-25,4.55,4.60,4.44,4.57,12660
24-Mar-25,4.61,4.61,4.40,4.42,37434
21-Mar-25,4.61,4.61,4.50,4.50,14532
20-Mar-25,4.60,4.61,4.54,4.57,91614
19-Mar-25,4.65,4.67,4.54,4.67,13873
18-Mar-25,4.65,4.67,4.53,4.65,13334
17-Mar-25,4.67,4.67,4.50,4.65,11888
14-Mar-25,4.67,4.67,4.40,4.50,28810
13-Mar-25,4.66,4.66,4.66,4.66,8292
12-Mar-25,4.60,4.67,4.60,4.67,3729
11-Mar-25,4.67,4.67,4.50,4.66,28808
10-Mar-25,4.55,4.66,4.50,4.59,28648
07-Mar-25,4.57,4.68,4.57,4.68,6487
06-Mar-25,4.58,4.69,4.58,4.69,8838
05-Mar-25,4.66,4.83,4.56,4.69,5138
28-Feb-25,4.81,4.81,4.52,4.66,21768
27-Feb-25,4.75,4.75,4.47,4.68,75310
26-Feb-25,4.75,4.75,4.57,4.67,70758
25-Feb-25,4.76,4.76,4.42,4.50,7715
24-Feb-25,4.71,4.84,4.58,4.67,21047
21-Feb-25,4.75,4.75,4.56,4.58,7381
19-Feb-25,4.68,4.75,4.56,4.69,20525
18-Feb-25,4.64,4.73,4.58,4.69,16775
17-Feb-25,4.78,4.78,4.56,4.56,21042
14-Feb-25,4.69,4.78,4.56,4.73,20932
13-Feb-25,4.76,4.79,4.57,4.69,37891
12-Feb-25,4.62,4.69,4.51,4.64,15757
11-Feb-25,4.52,4.63,4.52,4.62,1839
10-Feb-25,4.65,4.65,4.40,4.63,18956
07-Feb-25,4.59,4.65,4.40,4.53,10354
06-Feb-25,4.65,4.67,4.36,4.36,36705
05-Feb-25,4.46,4.72,4.38,4.53,24629
04-Feb-25,4.51,4.64,4.35,4.36,42454
03-Feb-25,4.53,4.70,4.48,4.61,24034
30-Jan-25,4.69,4.88,4.46,4.69,40992
29-Jan-25,4.63,4.70,4.50,4.70,24383
28-Jan-25,4.54,4.54,4.54,4.54,908
27-Jan-25,4.31,4.58,4.31,4.55,25631
24-Jan-25,4.39,4.39,4.15,4.15,7494
23-Jan-25,4.30,4.30,4.27,4.27,3425
22-Jan-25,4.30,4.40,4.25,4.40,6988
21-Jan-25,4.25,4.35,4.25,4.34,2570
20-Jan-25,4.40,4.40,4.20,4.27,7622
17-Jan-25,4.30,4.39,4.22,4.38,4747
16-Jan-25,4.27,4.40,4.25,4.30,5172
15-Jan-25,4.42,4.42,4.22,4.30,11311
14-Jan-25,4.14,4.29,4.14,4.20,2096
13-Jan-25,4.15,4.32,4.15,4.25,3406
10-Jan-25,4.32,4.60,4.11,4.13,41137
09-Jan-25,4.37,4.40,4.32,4.33,6998
08-Jan-25,4.32,4.33,4.31,4.32,2160
07-Jan-25,4.40,4.45,4.30,4.44,22407
06-Jan-25,4.89,4.89,4.53,4.79,32868
03-Jan-25,4.63,4.94,4.25,4.94,56978
02-Jan-25,4.40,5.02,4.24,4.41,32892
30-Dec-24,4.48,4.60,4.39,4.60,33894
27-Dec-24,4.01,4.48,4.01,4.48,19018
26-Dec-24,4.04,4.15,4.01,4.01,10552
23-Dec-24,4.14,4.15,4.05,4.11,31275
20-Dec-24,4.07,4.16,4.06,4.14,4903
19-Dec-24,4.05,4.05,4.03,4.03,3634
18-Dec-24,4.30,4.30,4.03,4.03,14941
17-Dec-24,4.22,4.30,4.10,4.30,17528
16-Dec-24,4.42,4.42,4.23,4.23,3882
13-Dec-24,4.34,4.47,4.30,4.30,6101
12-Dec-24,4.32,4.43,4.23,4.43,21090
11-Dec-24,4.45,4.50,4.30,4.35,16311
10-Dec-24,4.60,4.60,4.40,4.41,8464
09-Dec-24,4.49,4.53,4.47,4.53,22844
06-Dec-24,4.69,4.69,4.50,4.50,7378
05-Dec-24,4.61,4.70,4.61,4.70,14010
04-Dec-24,4.62,4.73,4.60,4.60,22643
03-Dec-24,4.51,4.60,4.50,4.60,1811
02-Dec-24,4.51,4.77,4.50,4.53,6386
29-Nov-24,4.71,4.71,4.56,4.56,12124
28-Nov-24,4.70,4.73,4.70,4.70,4711
27-Nov-24,4.79,4.79,4.73,4.73,4742
26-Nov-24,4.70,4.79,4.60,4.73,11285
25-Nov-24,4.58,4.79,4.56,4.70,9289
22-Nov-24,4.82,4.82,4.43,4.57,3655
21-Nov-24,4.57,4.57,4.32,4.48,20282
19-Nov-24,4.52,4.65,4.52,4.52,2725
18-Nov-24,4.70,4.70,4.57,4.60,9754
14-Nov-24,4.74,4.80,4.39,4.39,8187
13-Nov-24,4.80,4.81,4.68,4.68,29711
12-Nov-24,4.80,4.80,4.68,4.68,10428
11-Nov-24,4.80,4.80,4.79,4.79,959
08-Nov-24,4.98,4.98,4.79,4.79,8827
07-Nov-24,4.86,4.86,4.75,4.80,6222
06-Nov-24,4.87,4.88,4.75,4.84,15953
05-Nov-24,4.97,4.97,4.73,4.74,8168
04-Nov-24,4.88,4.88,4.78,4.83,24228
01-Nov-24,4.62,4.88,4.58,4.88,4694
31-Oct-24,4.63,4.89,4.60,4.60,14677
30-Oct-24,4.59,4.64,4.53,4.57,31931
29-Oct-24,4.53,4.74,4.53,4.58,25263
28-Oct-24,4.70,4.79,4.61,4.61,16837
25-Oct-24,4.63,4.80,4.63,4.80,1886
24-Oct-24,4.70,4.71,4.70,4.71,1882
23-Oct-24,4.87,4.87,4.70,4.80,9923
22-Oct-24,4.84,4.85,4.70,4.83,10130
21-Oct-24,4.89,4.89,4.66,4.66,4705
18-Oct-24,4.88,4.88,4.80,4.80,12008
17-Oct-24,4.91,4.91,4.80,4.88,33469
16-Oct-24,4.70,4.85,4.67,4.85,33140
15-Oct-24,4.79,4.94,4.67,4.67,86455
14-Oct-24,5.02,5.02,4.95,5.00,28440
11-Oct-24,5.03,5.14,4.85,5.02,24670
10-Oct-24,5.20,5.25,4.92,5.25,107917
09-Oct-24,5.34,5.34,4.95,5.09,124671
08-Oct-24,5.35,5.52,5.20,5.25,52898

*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