Cotação atual, histórico e gráfico do papel: PINE4
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
22/02/2019 | 2,59% | 0,07 | 2,77 | 2,70 | 2,65 | 2,78 | 84K | 70 |
21/02/2019 | -4,93% | -0,14 | 2,70 | 2,90 | 2,70 | 2,92 | 257K | 124 |
20/02/2019 | 0,35% | 0,01 | 2,84 | 2,87 | 2,84 | 3,05 | 204K | 153 |
19/02/2019 | 0,71% | 0,02 | 2,83 | 2,84 | 2,82 | 2,97 | 288K | 179 |
18/02/2019 | -7,87% | -0,24 | 2,81 | 3,08 | 2,81 | 3,10 | 693K | 402 |
15/02/2019 | 15,09% | 0,40 | 3,05 | 2,65 | 2,65 | 3,20 | 2M | 776 |
14/02/2019 | 8,16% | 0,20 | 2,65 | 2,50 | 2,40 | 2,74 | 227K | 171 |
13/02/2019 | 2,51% | 0,06 | 2,45 | 2,42 | 2,42 | 2,50 | 110K | 42 |
12/02/2019 | -0,42% | -0,01 | 2,39 | 2,41 | 2,39 | 2,44 | 274K | 59 |
11/02/2019 | -0,83% | -0,02 | 2,40 | 2,40 | 2,37 | 2,45 | 75K | 33 |
08/02/2019 | 2,98% | 0,07 | 2,42 | 2,34 | 2,34 | 2,50 | 49K | 39 |
07/02/2019 | -5,24% | -0,13 | 2,35 | 2,52 | 2,34 | 2,52 | 126K | 59 |
06/02/2019 | 1,22% | 0,03 | 2,48 | 2,39 | 2,37 | 2,50 | 325K | 139 |
05/02/2019 | 0,82% | 0,02 | 2,45 | 2,46 | 2,42 | 2,52 | 152K | 53 |
04/02/2019 | -0,41% | -0,01 | 2,43 | 2,44 | 2,43 | 2,44 | 24K | 5 |
01/02/2019 | 1,24% | 0,03 | 2,44 | 2,42 | 2,37 | 2,47 | 48K | 37 |
31/01/2019 | -0,41% | -0,01 | 2,41 | 2,47 | 2,38 | 2,47 | 108K | 56 |
30/01/2019 | 1,68% | 0,04 | 2,42 | 2,47 | 2,35 | 2,47 | 111K | 57 |
29/01/2019 | -5,56% | -0,14 | 2,38 | 2,50 | 2,38 | 2,52 | 166K | 152 |
28/01/2019 | 1,61% | 0,04 | 2,52 | 2,52 | 2,50 | 2,57 | 35K | 23 |
24/01/2019 | -2,36% | -0,06 | 2,48 | 2,54 | 2,48 | 2,54 | 86K | 38 |
23/01/2019 | -2,31% | -0,06 | 2,54 | 2,55 | 2,53 | 2,55 | 58K | 24 |
22/01/2019 | -3,70% | -0,10 | 2,60 | 2,62 | 2,51 | 2,62 | 91K | 52 |
21/01/2019 | 1,12% | 0,03 | 2,70 | 2,70 | 2,69 | 2,73 | 160K | 49 |
18/01/2019 | 5,53% | 0,14 | 2,67 | 2,53 | 2,53 | 2,74 | 140K | 47 |
17/01/2019 | 0,00% | 0,00 | 2,53 | 2,56 | 2,52 | 2,59 | 35K | 19 |
16/01/2019 | 1,20% | 0,03 | 2,53 | 2,50 | 2,48 | 2,60 | 82K | 35 |
15/01/2019 | 0,40% | 0,01 | 2,50 | 2,50 | 2,42 | 2,51 | 25K | 20 |
14/01/2019 | 0,40% | 0,01 | 2,49 | 2,48 | 2,41 | 2,50 | 35K | 27 |
11/01/2019 | 1,22% | 0,03 | 2,48 | 2,45 | 2,45 | 2,48 | 59K | 21 |
10/01/2019 | 1,24% | 0,03 | 2,45 | 2,34 | 2,34 | 2,45 | 91K | 33 |
09/01/2019 | 0,83% | 0,02 | 2,42 | 2,38 | 2,38 | 2,44 | 41K | 28 |
08/01/2019 | 0,42% | 0,01 | 2,40 | 2,39 | 2,39 | 2,40 | 5K | 5 |
07/01/2019 | 3,91% | 0,09 | 2,39 | 2,36 | 2,36 | 2,41 | 148K | 25 |
04/01/2019 | -3,36% | -0,08 | 2,30 | 2,34 | 2,28 | 2,37 | 55K | 37 |
03/01/2019 | 5,78% | 0,13 | 2,38 | 2,25 | 2,25 | 2,38 | 48K | 25 |
02/01/2019 | 1,81% | 0,04 | 2,25 | 2,25 | 2,20 | 2,26 | 48K | 28 |
28/12/2018 | -3,49% | -0,08 | 2,21 | 2,23 | 2,21 | 2,29 | 70K | 37 |
27/12/2018 | 0,44% | 0,01 | 2,29 | 2,28 | 2,28 | 2,29 | 457 | 2 |
26/12/2018 | 1,33% | 0,03 | 2,28 | 2,30 | 2,21 | 2,30 | 16K | 21 |
21/12/2018 | -2,17% | -0,05 | 2,25 | 2,28 | 2,25 | 2,32 | 10K | 7 |
20/12/2018 | 2,22% | 0,05 | 2,30 | 2,30 | 2,29 | 2,32 | 51K | 20 |
19/12/2018 | -0,44% | -0,01 | 2,25 | 2,32 | 2,25 | 2,32 | 350K | 28 |
18/12/2018 | -0,88% | -0,02 | 2,26 | 2,36 | 2,25 | 2,36 | 1M | 27 |
17/12/2018 | -0,87% | -0,02 | 2,28 | 2,29 | 2,28 | 2,30 | 48K | 15 |
14/12/2018 | 0,00% | 0,00 | 2,30 | 2,30 | 2,30 | 2,33 | 115K | 35 |
13/12/2018 | -0,43% | -0,01 | 2,30 | 2,33 | 2,29 | 2,36 | 111K | 37 |
12/12/2018 | 1,32% | 0,03 | 2,31 | 2,38 | 2,31 | 2,38 | 8K | 13 |
11/12/2018 | -5,00% | -0,12 | 2,28 | 2,38 | 2,28 | 2,44 | 101K | 59 |
10/12/2018 | 0,42% | 0,01 | 2,40 | 2,46 | 2,33 | 2,46 | 37K | 29 |
07/12/2018 | 0,84% | 0,02 | 2,39 | 2,50 | 2,37 | 2,50 | 47K | 29 |
06/12/2018 | -3,27% | -0,08 | 2,37 | 2,49 | 2,37 | 2,52 | 123K | 64 |
05/12/2018 | -2,00% | -0,05 | 2,45 | 2,50 | 2,44 | 2,55 | 98K | 40 |
04/12/2018 | -0,79% | -0,02 | 2,50 | 2,48 | 2,43 | 2,58 | 52K | 28 |
03/12/2018 | 0,80% | 0,02 | 2,52 | 2,53 | 2,47 | 2,59 | 75K | 41 |
30/11/2018 | 6,38% | 0,15 | 2,50 | 2,51 | 2,46 | 2,51 | 58K | 25 |
29/11/2018 | -4,08% | -0,10 | 2,35 | 2,54 | 2,35 | 2,55 | 112K | 55 |
28/11/2018 | 0,00% | 0,00 | 2,45 | 2,45 | 2,45 | 2,57 | 957K | 67 |
27/11/2018 | -0,41% | -0,01 | 2,45 | 2,48 | 2,45 | 2,53 | 198K | 338 |
26/11/2018 | -1,20% | -0,03 | 2,46 | 2,52 | 2,41 | 2,54 | 55K | 37 |
23/11/2018 | 1,63% | 0,04 | 2,49 | 2,46 | 2,45 | 2,50 | 69K | 25 |
22/11/2018 | 1,66% | 0,04 | 2,45 | 2,41 | 2,37 | 2,45 | 38K | 28 |
21/11/2018 | -2,82% | -0,07 | 2,41 | 2,37 | 2,37 | 2,45 | 71K | 166 |
19/11/2018 | 5,53% | 0,13 | 2,48 | 2,35 | 2,35 | 2,50 | 119K | 61 |
16/11/2018 | 2,17% | 0,05 | 2,35 | 2,28 | 2,28 | 2,40 | 50K | 33 |
14/11/2018 | 0,44% | 0,01 | 2,30 | 2,35 | 2,22 | 2,35 | 69K | 37 |
13/11/2018 | -0,87% | -0,02 | 2,29 | 2,31 | 2,25 | 2,31 | 30K | 25 |
12/11/2018 | -6,85% | -0,17 | 2,31 | 2,43 | 2,31 | 2,43 | 79K | 75 |
09/11/2018 | 2,06% | 0,05 | 2,48 | 2,50 | 2,43 | 2,56 | 37K | 38 |
08/11/2018 | -2,80% | -0,07 | 2,43 | 2,49 | 2,43 | 2,49 | 1K | 4 |
07/11/2018 | -0,40% | -0,01 | 2,50 | 2,51 | 2,50 | 2,52 | 15K | 13 |
06/11/2018 | 0,40% | 0,01 | 2,51 | 2,51 | 2,51 | 2,55 | 8K | 4 |
05/11/2018 | -0,79% | -0,02 | 2,50 | 2,44 | 2,44 | 2,60 | 15K | 14 |
01/11/2018 | -1,56% | -0,04 | 2,52 | 2,53 | 2,49 | 2,58 | 79K | 27 |
31/10/2018 | 0,39% | 0,01 | 2,56 | 2,63 | 2,52 | 2,70 | 38K | 20 |
30/10/2018 | -0,39% | -0,01 | 2,55 | 2,55 | 2,43 | 2,60 | 194K | 49 |
29/10/2018 | -1,54% | -0,04 | 2,56 | 2,62 | 2,56 | 2,66 | 82K | 25 |
26/10/2018 | 0,78% | 0,02 | 2,60 | 2,63 | 2,39 | 2,63 | 65K | 48 |
25/10/2018 | -4,09% | -0,11 | 2,58 | 2,66 | 2,54 | 2,66 | 59K | 24 |
24/10/2018 | 1,51% | 0,04 | 2,69 | 2,54 | 2,54 | 2,74 | 115K | 52 |
23/10/2018 | -0,75% | -0,02 | 2,65 | 2,65 | 2,60 | 2,84 | 206K | 89 |
22/10/2018 | 4,71% | 0,12 | 2,67 | 2,55 | 2,55 | 2,90 | 578K | 212 |
19/10/2018 | 21,43% | 0,45 | 2,55 | 2,05 | 2,05 | 2,82 | 340K | 222 |
18/10/2018 | 2,94% | 0,06 | 2,10 | 2,05 | 2,05 | 2,12 | 55K | 25 |
17/10/2018 | 0,49% | 0,01 | 2,04 | 2,07 | 2,03 | 2,10 | 131K | 44 |
16/10/2018 | -0,98% | -0,02 | 2,03 | 2,07 | 2,00 | 2,07 | 137K | 82 |
15/10/2018 | -0,49% | -0,01 | 2,05 | 2,08 | 1,99 | 2,08 | 93K | 79 |
11/10/2018 | 3,00% | 0,06 | 2,06 | 2,05 | 1,99 | 2,06 | 162K | 29 |
10/10/2018 | 0,00% | 0,00 | 2,00 | 2,02 | 2,00 | 2,07 | 110K | 54 |
09/10/2018 | -0,50% | -0,01 | 2,00 | 2,01 | 1,97 | 2,02 | 203K | 67 |
08/10/2018 | 2,03% | 0,04 | 2,01 | 2,10 | 1,99 | 2,10 | 88K | 49 |
05/10/2018 | -1,01% | -0,02 | 1,97 | 2,08 | 1,94 | 2,08 | 157K | 73 |
04/10/2018 | -1,97% | -0,04 | 1,99 | 2,09 | 1,97 | 2,09 | 74K | 27 |
03/10/2018 | 1,50% | 0,03 | 2,03 | 1,99 | 1,99 | 2,04 | 117K | 52 |
02/10/2018 | 3,63% | 0,07 | 2,00 | 2,02 | 1,95 | 2,08 | 154K | 78 |
01/10/2018 | 1,05% | 0,02 | 1,93 | 1,95 | 1,92 | 1,95 | 75K | 41 |
28/09/2018 | -2,05% | -0,04 | 1,91 | 2,00 | 1,90 | 2,00 | 79K | 47 |
27/09/2018 | -2,01% | -0,04 | 1,95 | 1,95 | 1,94 | 2,03 | 94K | 80 |
26/09/2018 | 3,65% | 0,07 | 1,99 | 1,95 | 1,95 | 2,01 | 110K | 40 |
25/09/2018 | 0,52% | 0,01 | 1,92 | 1,96 | 1,86 | 1,96 | 70K | 64 |
24/09/2018 | -3,05% | -0,06 | 1,91 | 2,00 | 1,90 | 2,04 | 41K | 30 |
Date,Open,High,Low,Close,Volume
22-Feb-19,2.70,2.78,2.65,2.77,84240
21-Feb-19,2.90,2.92,2.70,2.70,256730
20-Feb-19,2.87,3.05,2.84,2.84,204306
19-Feb-19,2.84,2.97,2.82,2.83,287837
18-Feb-19,3.08,3.10,2.81,2.81,693468
15-Feb-19,2.65,3.20,2.65,3.05,1829575
14-Feb-19,2.50,2.74,2.40,2.65,226749
13-Feb-19,2.42,2.50,2.42,2.45,109571
12-Feb-19,2.41,2.44,2.39,2.39,273819
11-Feb-19,2.40,2.45,2.37,2.40,75427
08-Feb-19,2.34,2.50,2.34,2.42,48785
07-Feb-19,2.52,2.52,2.34,2.35,125648
06-Feb-19,2.39,2.50,2.37,2.48,324534
05-Feb-19,2.46,2.52,2.42,2.45,151572
04-Feb-19,2.44,2.44,2.43,2.43,23897
01-Feb-19,2.42,2.47,2.37,2.44,47634
31-Jan-19,2.47,2.47,2.38,2.41,107747
30-Jan-19,2.47,2.47,2.35,2.42,110691
29-Jan-19,2.50,2.52,2.38,2.38,165715
28-Jan-19,2.52,2.57,2.50,2.52,34588
24-Jan-19,2.54,2.54,2.48,2.48,86353
23-Jan-19,2.55,2.55,2.53,2.54,57598
22-Jan-19,2.62,2.62,2.51,2.60,91120
21-Jan-19,2.70,2.73,2.69,2.70,159640
18-Jan-19,2.53,2.74,2.53,2.67,139769
17-Jan-19,2.56,2.59,2.52,2.53,35473
16-Jan-19,2.50,2.60,2.48,2.53,81773
15-Jan-19,2.50,2.51,2.42,2.50,25416
14-Jan-19,2.48,2.50,2.41,2.49,34703
11-Jan-19,2.45,2.48,2.45,2.48,58964
10-Jan-19,2.34,2.45,2.34,2.45,90585
09-Jan-19,2.38,2.44,2.38,2.42,40739
08-Jan-19,2.39,2.40,2.39,2.40,4557
07-Jan-19,2.36,2.41,2.36,2.39,147640
04-Jan-19,2.34,2.37,2.28,2.30,54707
03-Jan-19,2.25,2.38,2.25,2.38,48155
02-Jan-19,2.25,2.26,2.20,2.25,47936
28-Dec-18,2.23,2.29,2.21,2.21,70204
27-Dec-18,2.28,2.29,2.28,2.29,457
26-Dec-18,2.30,2.30,2.21,2.28,16443
21-Dec-18,2.28,2.32,2.25,2.25,10056
20-Dec-18,2.30,2.32,2.29,2.30,51182
19-Dec-18,2.32,2.32,2.25,2.25,350191
18-Dec-18,2.36,2.36,2.25,2.26,1212379
17-Dec-18,2.29,2.30,2.28,2.28,47999
14-Dec-18,2.30,2.33,2.30,2.30,114865
13-Dec-18,2.33,2.36,2.29,2.30,111348
12-Dec-18,2.38,2.38,2.31,2.31,8139
11-Dec-18,2.38,2.44,2.28,2.28,101412
10-Dec-18,2.46,2.46,2.33,2.40,37031
07-Dec-18,2.50,2.50,2.37,2.39,47311
06-Dec-18,2.49,2.52,2.37,2.37,122665
05-Dec-18,2.50,2.55,2.44,2.45,98067
04-Dec-18,2.48,2.58,2.43,2.50,52109
03-Dec-18,2.53,2.59,2.47,2.52,74940
30-Nov-18,2.51,2.51,2.46,2.50,58128
29-Nov-18,2.54,2.55,2.35,2.35,111911
28-Nov-18,2.45,2.57,2.45,2.45,956745
27-Nov-18,2.48,2.53,2.45,2.45,198480
26-Nov-18,2.52,2.54,2.41,2.46,55082
23-Nov-18,2.46,2.50,2.45,2.49,69456
22-Nov-18,2.41,2.45,2.37,2.45,38189
21-Nov-18,2.37,2.45,2.37,2.41,71139
19-Nov-18,2.35,2.50,2.35,2.48,118876
16-Nov-18,2.28,2.40,2.28,2.35,49834
14-Nov-18,2.35,2.35,2.22,2.30,69272
13-Nov-18,2.31,2.31,2.25,2.29,29616
12-Nov-18,2.43,2.43,2.31,2.31,79029
09-Nov-18,2.50,2.56,2.43,2.48,37169
08-Nov-18,2.49,2.49,2.43,2.43,1230
07-Nov-18,2.51,2.52,2.50,2.50,14577
06-Nov-18,2.51,2.55,2.51,2.51,7570
05-Nov-18,2.44,2.60,2.44,2.50,14544
01-Nov-18,2.53,2.58,2.49,2.52,79030
31-Oct-18,2.63,2.70,2.52,2.56,38197
30-Oct-18,2.55,2.60,2.43,2.55,194067
29-Oct-18,2.62,2.66,2.56,2.56,82113
26-Oct-18,2.63,2.63,2.39,2.60,65420
25-Oct-18,2.66,2.66,2.54,2.58,58753
24-Oct-18,2.54,2.74,2.54,2.69,115429
23-Oct-18,2.65,2.84,2.60,2.65,205598
22-Oct-18,2.55,2.90,2.55,2.67,578290
19-Oct-18,2.05,2.82,2.05,2.55,340247
18-Oct-18,2.05,2.12,2.05,2.10,54891
17-Oct-18,2.07,2.10,2.03,2.04,130641
16-Oct-18,2.07,2.07,2.00,2.03,137499
15-Oct-18,2.08,2.08,1.99,2.05,93105
11-Oct-18,2.05,2.06,1.99,2.06,162455
10-Oct-18,2.02,2.07,2.00,2.00,110025
09-Oct-18,2.01,2.02,1.97,2.00,202534
08-Oct-18,2.10,2.10,1.99,2.01,88251
05-Oct-18,2.08,2.08,1.94,1.97,157340
04-Oct-18,2.09,2.09,1.97,1.99,73993
03-Oct-18,1.99,2.04,1.99,2.03,116850
02-Oct-18,2.02,2.08,1.95,2.00,153547
01-Oct-18,1.95,1.95,1.92,1.93,74738
28-Sep-18,2.00,2.00,1.90,1.91,78887
27-Sep-18,1.95,2.03,1.94,1.95,94016
26-Sep-18,1.95,2.01,1.95,1.99,109681
25-Sep-18,1.96,1.96,1.86,1.92,70070
24-Sep-18,2.00,2.04,1.90,1.91,40973
21-Sep-18,2.02,2.04,1.97,1.97,40973
20-Sep-18,2.03,2.04,2.01,2.01,40973
19-Sep-18,2.04,2.06,2.01,2.01,40973
18-Sep-18,2.06,2.10,2.02,2.04,40973
17-Sep-18,2.05,2.10,2.05,2.07,40973
14-Sep-18,2.07,2.12,2.07,2.10,40973
13-Sep-18,2.10,2.11,2.02,2.06,40973
12-Sep-18,2.11,2.12,2.10,2.11,40973
11-Sep-18,2.12,2.15,2.07,2.10,40973
10-Sep-18,2.16,2.16,2.12,2.14,40973
06-Sep-18,2.24,2.24,2.14,2.20,40973
05-Sep-18,2.27,2.28,2.20,2.20,40973
04-Sep-18,2.33,2.33,2.21,2.27,40973
03-Sep-18,2.31,2.32,2.30,2.32,40973
31-Aug-18,2.30,2.36,2.30,2.30,40973
30-Aug-18,2.36,2.36,2.21,2.29,40973
29-Aug-18,2.31,2.38,2.30,2.31,40973
28-Aug-18,2.35,2.35,2.31,2.31,40973
27-Aug-18,2.40,2.41,2.31,2.34,40973
24-Aug-18,2.41,2.41,2.29,2.41,40973
23-Aug-18,2.37,2.37,2.32,2.37,40973
22-Aug-18,2.39,2.40,2.33,2.37,40973
21-Aug-18,2.43,2.43,2.39,2.39,40973
20-Aug-18,2.43,2.43,2.43,2.43,40973
17-Aug-18,2.41,2.50,2.41,2.43,40973
16-Aug-18,2.37,2.51,2.37,2.51,40973
15-Aug-18,2.45,2.54,2.34,2.34,40973
14-Aug-18,2.41,2.50,2.38,2.50,40973
13-Aug-18,2.48,2.48,2.38,2.40,40973
10-Aug-18,2.50,2.52,2.44,2.48,40973
09-Aug-18,2.56,2.56,2.56,2.56,40973
08-Aug-18,2.54,2.54,2.48,2.49,40973
07-Aug-18,2.67,2.67,2.55,2.56,40973
*exoneração de responsabilidade