Cotação atual, histórico e gráfico do papel: PINE4

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 PINE4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	-5,70%	-0,77	12,74	13,51	12,57	13,51	13M	3.113
27/02/2026	-3,50%	-0,49	13,51	14,06	13,25	14,06	20M	4.135
26/02/2026	1,82%	0,25	14,00	13,75	13,57	14,10	8M	1.816
25/02/2026	2,84%	0,38	13,75	13,62	13,25	13,85	12M	2.962
24/02/2026	7,13%	0,89	13,37	12,25	12,24	13,37	11M	2.497
23/02/2026	-0,79%	-0,10	12,48	12,36	11,79	12,48	15M	3.665
20/02/2026	-3,45%	-0,45	12,58	13,00	12,04	13,00	14M	2.817

19/02/2026	-2,76%	-0,37	13,03	13,39	12,99	13,40	6M	1.363
18/02/2026	-3,94%	-0,55	13,40	14,10	13,32	14,10	6M	1.280
13/02/2026	-4,97%	-0,73	13,95	14,25	13,45	14,34	15M	3.922
12/02/2026	0,62%	0,09	14,68	14,51	13,70	14,71	21M	3.293
11/02/2026	1,39%	0,20	14,59	14,44	14,10	14,75	9M	1.890
10/02/2026	1,48%	0,21	14,39	14,21	14,13	14,82	8M	1.771
09/02/2026	-1,25%	-0,18	14,18	14,70	14,04	14,97	7M	1.486
06/02/2026	5,51%	0,75	14,36	13,61	13,59	14,59	8M	1.965
05/02/2026	0,07%	0,01	13,61	13,44	13,26	13,75	4M	929
04/02/2026	-1,09%	-0,15	13,60	13,75	12,81	13,76	11M	2.622
03/02/2026	-0,79%	-0,11	13,75	13,85	13,54	14,08	5M	1.650
02/02/2026	3,66%	0,49	13,86	13,37	13,30	13,91	3M	1.004
30/01/2026	-7,02%	-1,01	13,37	14,51	13,26	14,51	11M	3.175
29/01/2026	-2,97%	-0,44	14,38	14,80	14,38	14,99	3M	831
28/01/2026	0,07%	0,01	14,82	14,81	14,54	14,96	3M	872
27/01/2026	3,57%	0,51	14,81	14,30	14,30	14,83	3M	1.037
26/01/2026	2,00%	0,28	14,30	14,02	14,02	14,30	2M	505
23/01/2026	0,00%	0,00	14,02	14,02	13,99	14,29	3M	734
22/01/2026	3,55%	0,48	14,02	13,53	13,47	14,02	5M	1.025
21/01/2026	2,58%	0,34	13,54	13,36	13,11	13,54	3M	852
20/01/2026	-2,22%	-0,30	13,20	13,50	13,18	13,52	4M	646
19/01/2026	1,96%	0,26	13,50	13,24	13,13	13,73	4M	808
16/01/2026	-0,90%	-0,12	13,24	13,50	12,80	13,50	6M	2.247
15/01/2026	-1,69%	-0,23	13,36	13,58	13,26	13,84	4M	1.009
14/01/2026	1,57%	0,21	13,59	13,35	13,35	13,76	3M	843
13/01/2026	0,83%	0,11	13,38	13,25	13,01	13,42	4M	711
12/01/2026	0,76%	0,10	13,27	13,17	13,06	13,27	3M	468
09/01/2026	0,53%	0,07	13,17	12,99	12,88	13,27	3M	602
08/01/2026	1,95%	0,25	13,10	12,78	12,78	13,15	2M	707
07/01/2026	0,78%	0,10	12,85	13,08	12,52	13,08	6M	1.420
06/01/2026	-1,16%	-0,15	12,75	12,99	12,75	13,20	5M	1.055
05/01/2026	-1,90%	-0,25	12,90	13,04	12,32	13,13	12M	3.175
02/01/2026	-2,23%	-0,30	13,15	13,45	12,67	13,55	6M	1.624
30/12/2025	3,78%	0,49	13,45	12,96	12,96	13,45	3M	960
29/12/2025	0,47%	0,06	12,96	13,00	12,67	13,01	4M	876
26/12/2025	-2,05%	-0,27	12,90	13,16	12,58	13,19	5M	1.036
23/12/2025	9,93%	1,19	13,17	12,00	11,88	13,19	9M	1.819
22/12/2025	-0,42%	-0,05	11,98	12,03	11,67	12,12	5M	954
19/12/2025	1,60%	0,19	12,03	11,90	11,86	12,06	3M	656
18/12/2025	1,63%	0,19	11,84	11,55	11,46	11,95	2M	538
17/12/2025	-2,35%	-0,28	11,65	11,95	11,42	11,95	3M	820
16/12/2025	1,97%	0,23	11,93	11,71	11,42	11,93	3M	1.159
15/12/2025	2,99%	0,34	11,70	11,55	11,45	11,71	3M	819
12/12/2025	2,99%	0,33	11,36	10,97	10,85	11,44	4M	809
11/12/2025	0,91%	0,10	11,03	10,64	10,64	11,13	3M	505
10/12/2025	2,92%	0,31	10,93	10,66	10,23	10,93	6M	1.332
09/12/2025	-0,65%	-0,07	10,62	10,67	10,40	10,75	4M	928
08/12/2025	-0,83%	-0,09	10,69	10,86	10,65	10,94	2M	712
05/12/2025	-2,36%	-0,26	10,78	10,90	10,51	11,22	6M	1.343
04/12/2025	2,89%	0,31	11,04	10,67	10,67	11,04	3M	477
03/12/2025	-0,65%	-0,07	10,73	10,69	10,38	10,98	7M	1.659
02/12/2025	2,37%	0,25	10,80	10,66	10,48	10,95	3M	778
01/12/2025	-0,57%	-0,06	10,55	10,63	10,55	10,85	3M	677
28/11/2025	-0,38%	-0,04	10,61	10,58	10,50	10,80	3M	811
27/11/2025	1,72%	0,18	10,65	10,47	10,34	10,78	4M	931
26/11/2025	3,46%	0,35	10,47	10,13	9,97	10,48	4M	1.107
25/11/2025	-0,49%	-0,05	10,12	10,17	10,04	10,33	2M	396
24/11/2025	0,49%	0,05	10,17	10,12	10,10	10,40	2M	704
21/11/2025	-0,88%	-0,09	10,12	10,20	9,85	10,29	3M	779
19/11/2025	-1,16%	-0,12	10,21	10,44	10,15	10,44	1M	482
18/11/2025	-0,48%	-0,05	10,33	10,33	10,20	10,74	3M	655
17/11/2025	-0,38%	-0,04	10,38	10,39	10,05	10,40	4M	1.010
14/11/2025	-1,61%	-0,17	10,42	10,59	10,34	10,70	5M	1.114
13/11/2025	-0,94%	-0,10	10,59	10,70	10,59	10,96	3M	871
12/11/2025	3,29%	0,34	10,69	10,50	10,25	10,69	3M	719
11/11/2025	3,81%	0,38	10,35	9,92	9,92	10,37	3M	972
10/11/2025	3,75%	0,36	9,97	9,61	9,61	10,05	3M	1.273
07/11/2025	-0,41%	-0,04	9,61	9,60	9,37	9,72	3M	703
06/11/2025	0,84%	0,08	9,65	9,55	9,40	9,67	2M	705
05/11/2025	4,36%	0,40	9,57	9,12	9,07	9,57	3M	731
04/11/2025	-0,33%	-0,03	9,17	9,16	9,02	9,30	2M	519
03/11/2025	-2,02%	-0,19	9,20	9,36	9,20	9,49	2M	668
31/10/2025	4,92%	0,44	9,39	8,94	8,93	9,39	3M	1.181
30/10/2025	-0,44%	-0,04	8,95	8,99	8,93	9,06	953K	267
29/10/2025	-2,18%	-0,20	8,99	9,16	8,86	9,25	5M	958
28/10/2025	3,61%	0,32	9,19	8,85	8,85	9,19	1M	456
27/10/2025	-1,00%	-0,09	8,87	9,00	8,78	9,00	1M	696
24/10/2025	-0,44%	-0,04	8,96	9,00	8,88	9,06	1M	495
23/10/2025	0,00%	0,00	9,00	9,13	8,92	9,13	914K	354
22/10/2025	0,45%	0,04	9,00	8,90	8,90	9,19	1M	664
21/10/2025	0,56%	0,05	8,96	8,92	8,60	9,10	4M	1.198
20/10/2025	3,60%	0,31	8,91	8,60	8,50	9,09	4M	1.055
17/10/2025	0,23%	0,02	8,60	8,37	8,25	8,60	3M	800
16/10/2025	-1,15%	-0,10	8,58	8,67	8,39	8,69	5M	1.420
15/10/2025	-0,69%	-0,06	8,68	8,75	8,44	8,80	3M	808
14/10/2025	1,27%	0,11	8,74	8,54	8,53	8,90	3M	922
13/10/2025	1,29%	0,11	8,63	8,52	8,44	8,63	3M	971
10/10/2025	-0,93%	-0,08	8,52	8,64	8,34	8,66	3M	1.053
09/10/2025	2,38%	0,20	8,60	8,40	8,29	8,60	3M	851
08/10/2025	-2,44%	-0,21	8,40	8,55	8,35	8,59	3M	871
07/10/2025	1,77%	0,15	8,61	8,55	8,34	8,61	2M	926
06/10/2025	-1,40%	-0,12	8,46	8,58	8,32	8,59	3M	834
03/10/2025	2,75%	0,23	8,58	8,35	8,28	8,67	2M	856
02/10/2025	0,00%	0,00	8,35	8,29	8,06	8,35	4M	1.204
01/10/2025	-2,22%	-0,19	8,35	8,53	8,17	8,53	3M	1.084
30/09/2025	4,15%	0,34	8,54	8,20	8,14	8,54	2M	881
29/09/2025	-2,03%	-0,17	8,20	8,40	8,20	8,51	2M	650
26/09/2025	1,45%	0,12	8,37	8,43	8,21	8,43	1M	683
25/09/2025	-1,90%	-0,16	8,25	8,50	8,18	8,50	2M	682
24/09/2025	0,24%	0,02	8,41	8,39	8,34	8,56	2M	705
23/09/2025	-5,94%	-0,53	8,39	8,91	8,24	8,92	7M	1.712
22/09/2025	4,94%	0,42	8,92	8,50	8,33	8,92	4M	1.312
19/09/2025	5,20%	0,42	8,50	8,14	8,10	8,56	4M	1.369
18/09/2025	-1,46%	-0,12	8,08	8,25	7,96	8,33	5M	1.064
17/09/2025	4,46%	0,35	8,20	7,92	7,88	8,38	4M	1.215
16/09/2025	-1,88%	-0,15	7,85	8,01	7,60	8,05	4M	1.364
15/09/2025	4,30%	0,33	8,00	7,64	7,55	8,00	3M	923
12/09/2025	2,27%	0,17	7,67	7,51	7,45	7,67	3M	905
11/09/2025	3,16%	0,23	7,50	7,33	7,30	7,58	3M	924
10/09/2025	2,97%	0,21	7,27	7,01	7,01	7,33	2M	824
09/09/2025	5,06%	0,34	7,06	6,72	6,72	7,10	2M	952
08/09/2025	-0,30%	-0,02	6,72	6,73	6,57	6,77	2M	738
05/09/2025	0,15%	0,01	6,74	6,72	6,68	6,75	2M	691
04/09/2025	2,12%	0,14	6,73	6,64	6,60	6,74	3M	1.126
03/09/2025	2,65%	0,17	6,59	6,50	6,47	6,61	2M	1.120
02/09/2025	2,39%	0,15	6,42	6,32	6,24	6,46	911K	554
01/09/2025	-3,54%	-0,23	6,27	6,50	6,27	6,50	3M	538
29/08/2025	0,00%	0,00	6,50	6,49	6,40	6,50	1M	292
28/08/2025	2,04%	0,13	6,50	6,39	6,37	6,50	2M	454
27/08/2025	0,31%	0,02	6,37	6,31	6,30	6,39	1M	363
26/08/2025	0,00%	0,00	6,35	6,33	6,27	6,36	1M	332
25/08/2025	-0,78%	-0,05	6,35	6,33	6,29	6,40	2M	568
22/08/2025	1,59%	0,10	6,40	6,29	6,25	6,40	2M	485
21/08/2025	0,00%	0,00	6,30	6,25	6,24	6,37	1M	364
20/08/2025	0,80%	0,05	6,30	6,16	6,14	6,31	2M	480
19/08/2025	-0,79%	-0,05	6,25	6,28	6,01	6,28	3M	1.024
18/08/2025	-	-	6,30	6,15	6,10	6,33	2M	538

Date,Open,High,Low,Close,Volume
02-Mar-26,13.51,13.51,12.57,12.74,12588135
27-Feb-26,14.06,14.06,13.25,13.51,19634265
26-Feb-26,13.75,14.10,13.57,14.00,8249363
25-Feb-26,13.62,13.85,13.25,13.75,12326955
24-Feb-26,12.25,13.37,12.24,13.37,10611143
23-Feb-26,12.36,12.48,11.79,12.48,14999673
20-Feb-26,13.00,13.00,12.04,12.58,14072548
19-Feb-26,13.39,13.40,12.99,13.03,5539403
18-Feb-26,14.10,14.10,13.32,13.40,5986848
13-Feb-26,14.25,14.34,13.45,13.95,15324865
12-Feb-26,14.51,14.71,13.70,14.68,20851184
11-Feb-26,14.44,14.75,14.10,14.59,9352324
10-Feb-26,14.21,14.82,14.13,14.39,7919532
09-Feb-26,14.70,14.97,14.04,14.18,6868374
06-Feb-26,13.61,14.59,13.59,14.36,8328246
05-Feb-26,13.44,13.75,13.26,13.61,3601993
04-Feb-26,13.75,13.76,12.81,13.60,10963926
03-Feb-26,13.85,14.08,13.54,13.75,4812186
02-Feb-26,13.37,13.91,13.30,13.86,3279738
30-Jan-26,14.51,14.51,13.26,13.37,10851408
29-Jan-26,14.80,14.99,14.38,14.38,3123921
28-Jan-26,14.81,14.96,14.54,14.82,2837645
27-Jan-26,14.30,14.83,14.30,14.81,2807436
26-Jan-26,14.02,14.30,14.02,14.30,1675014
23-Jan-26,14.02,14.29,13.99,14.02,2714371
22-Jan-26,13.53,14.02,13.47,14.02,4672329
21-Jan-26,13.36,13.54,13.11,13.54,3048533
20-Jan-26,13.50,13.52,13.18,13.20,3856857
19-Jan-26,13.24,13.73,13.13,13.50,3573921
16-Jan-26,13.50,13.50,12.80,13.24,6274374
15-Jan-26,13.58,13.84,13.26,13.36,3920255
14-Jan-26,13.35,13.76,13.35,13.59,3233453
13-Jan-26,13.25,13.42,13.01,13.38,3548301
12-Jan-26,13.17,13.27,13.06,13.27,2500754
09-Jan-26,12.99,13.27,12.88,13.17,2879319
08-Jan-26,12.78,13.15,12.78,13.10,2247297
07-Jan-26,13.08,13.08,12.52,12.85,5543179
06-Jan-26,12.99,13.20,12.75,12.75,4824161
05-Jan-26,13.04,13.13,12.32,12.90,11938581
02-Jan-26,13.45,13.55,12.67,13.15,6282536
30-Dec-25,12.96,13.45,12.96,13.45,3491956
29-Dec-25,13.00,13.01,12.67,12.96,4231150
26-Dec-25,13.16,13.19,12.58,12.90,5322332
23-Dec-25,12.00,13.19,11.88,13.17,8677881
22-Dec-25,12.03,12.12,11.67,11.98,5279202
19-Dec-25,11.90,12.06,11.86,12.03,3117947
18-Dec-25,11.55,11.95,11.46,11.84,2289061
17-Dec-25,11.95,11.95,11.42,11.65,3131537
16-Dec-25,11.71,11.93,11.42,11.93,3133106
15-Dec-25,11.55,11.71,11.45,11.70,3036658
12-Dec-25,10.97,11.44,10.85,11.36,4355969
11-Dec-25,10.64,11.13,10.64,11.03,3058932
10-Dec-25,10.66,10.93,10.23,10.93,6495990
09-Dec-25,10.67,10.75,10.40,10.62,3619292
08-Dec-25,10.86,10.94,10.65,10.69,2373860
05-Dec-25,10.90,11.22,10.51,10.78,5999351
04-Dec-25,10.67,11.04,10.67,11.04,2924610
03-Dec-25,10.69,10.98,10.38,10.73,7188911
02-Dec-25,10.66,10.95,10.48,10.80,2568223
01-Dec-25,10.63,10.85,10.55,10.55,2652671
28-Nov-25,10.58,10.80,10.50,10.61,3060769
27-Nov-25,10.47,10.78,10.34,10.65,3762574
26-Nov-25,10.13,10.48,9.97,10.47,4445006
25-Nov-25,10.17,10.33,10.04,10.12,1799905
24-Nov-25,10.12,10.40,10.10,10.17,2380020
21-Nov-25,10.20,10.29,9.85,10.12,2890422
19-Nov-25,10.44,10.44,10.15,10.21,1452066
18-Nov-25,10.33,10.74,10.20,10.33,2545278
17-Nov-25,10.39,10.40,10.05,10.38,3740970
14-Nov-25,10.59,10.70,10.34,10.42,4931184
13-Nov-25,10.70,10.96,10.59,10.59,3273955
12-Nov-25,10.50,10.69,10.25,10.69,2591111
11-Nov-25,9.92,10.37,9.92,10.35,2773501
10-Nov-25,9.61,10.05,9.61,9.97,3188934
07-Nov-25,9.60,9.72,9.37,9.61,3395529
06-Nov-25,9.55,9.67,9.40,9.65,2329351
05-Nov-25,9.12,9.57,9.07,9.57,3112051
04-Nov-25,9.16,9.30,9.02,9.17,1502660
03-Nov-25,9.36,9.49,9.20,9.20,2050047
31-Oct-25,8.94,9.39,8.93,9.39,2822882
30-Oct-25,8.99,9.06,8.93,8.95,953448
29-Oct-25,9.16,9.25,8.86,8.99,4528365
28-Oct-25,8.85,9.19,8.85,9.19,1483805
27-Oct-25,9.00,9.00,8.78,8.87,1377024
24-Oct-25,9.00,9.06,8.88,8.96,1042660
23-Oct-25,9.13,9.13,8.92,9.00,913527
22-Oct-25,8.90,9.19,8.90,9.00,1467381
21-Oct-25,8.92,9.10,8.60,8.96,3762022
20-Oct-25,8.60,9.09,8.50,8.91,3720570
17-Oct-25,8.37,8.60,8.25,8.60,2695754
16-Oct-25,8.67,8.69,8.39,8.58,4899755
15-Oct-25,8.75,8.80,8.44,8.68,2553882
14-Oct-25,8.54,8.90,8.53,8.74,3464830
13-Oct-25,8.52,8.63,8.44,8.63,3232290
10-Oct-25,8.64,8.66,8.34,8.52,2709277
09-Oct-25,8.40,8.60,8.29,8.60,3053162
08-Oct-25,8.55,8.59,8.35,8.40,3040760
07-Oct-25,8.55,8.61,8.34,8.61,2432983
06-Oct-25,8.58,8.59,8.32,8.46,2989449
03-Oct-25,8.35,8.67,8.28,8.58,2386183
02-Oct-25,8.29,8.35,8.06,8.35,3608095
01-Oct-25,8.53,8.53,8.17,8.35,2861148
30-Sep-25,8.20,8.54,8.14,8.54,2409061
29-Sep-25,8.40,8.51,8.20,8.20,1739213
26-Sep-25,8.43,8.43,8.21,8.37,1415416
25-Sep-25,8.50,8.50,8.18,8.25,2106498
24-Sep-25,8.39,8.56,8.34,8.41,2010313
23-Sep-25,8.91,8.92,8.24,8.39,6547241
22-Sep-25,8.50,8.92,8.33,8.92,3667645
19-Sep-25,8.14,8.56,8.10,8.50,3841360
18-Sep-25,8.25,8.33,7.96,8.08,4517492
17-Sep-25,7.92,8.38,7.88,8.20,4475336
16-Sep-25,8.01,8.05,7.60,7.85,4465628
15-Sep-25,7.64,8.00,7.55,8.00,2523038
12-Sep-25,7.51,7.67,7.45,7.67,2557101
11-Sep-25,7.33,7.58,7.30,7.50,3310809
10-Sep-25,7.01,7.33,7.01,7.27,2114284
09-Sep-25,6.72,7.10,6.72,7.06,2080563
08-Sep-25,6.73,6.77,6.57,6.72,2208115
05-Sep-25,6.72,6.75,6.68,6.74,1735215
04-Sep-25,6.64,6.74,6.60,6.73,3332206
03-Sep-25,6.50,6.61,6.47,6.59,2405888
02-Sep-25,6.32,6.46,6.24,6.42,911364
01-Sep-25,6.50,6.50,6.27,6.27,2525970
29-Aug-25,6.49,6.50,6.40,6.50,1069856
28-Aug-25,6.39,6.50,6.37,6.50,2393649
27-Aug-25,6.31,6.39,6.30,6.37,1023331
26-Aug-25,6.33,6.36,6.27,6.35,1264729
25-Aug-25,6.33,6.40,6.29,6.35,1755189
22-Aug-25,6.29,6.40,6.25,6.40,2270170
21-Aug-25,6.25,6.37,6.24,6.30,1391270
20-Aug-25,6.16,6.31,6.14,6.30,1644874
19-Aug-25,6.28,6.28,6.01,6.25,3125018
18-Aug-25,6.15,6.33,6.10,6.30,1591492

*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: PINE4