Cotação atual, histórico e gráfico do papel: PINE4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2019 | 1,36% | 0,05 | 3,72 | 3,72 | 3,65 | 3,78 | 2M | 822 |
| 11/12/2019 | 1,10% | 0,04 | 3,67 | 3,64 | 3,64 | 3,80 | 2M | 992 |
| 10/12/2019 | 0,00% | 0,00 | 3,63 | 3,65 | 3,53 | 3,72 | 2M | 993 |
| 09/12/2019 | -2,94% | -0,11 | 3,63 | 3,78 | 3,51 | 3,81 | 4M | 1.341 |
| 06/12/2019 | 8,41% | 0,29 | 3,74 | 3,60 | 3,55 | 3,95 | 8M | 2.819 |
| 05/12/2019 | 1,77% | 0,06 | 3,45 | 3,37 | 3,35 | 3,57 | 3M | 1.101 |
| 04/12/2019 | 2,73% | 0,09 | 3,39 | 3,35 | 3,31 | 3,40 | 1M | 506 |
| 03/12/2019 | -4,35% | -0,15 | 3,30 | 3,55 | 3,29 | 3,60 | 19M | 1.614 |
| 02/12/2019 | 2,68% | 0,09 | 3,45 | 3,30 | 3,30 | 3,50 | 2M | 748 |
| 29/11/2019 | 5,00% | 0,16 | 3,36 | 3,20 | 3,20 | 3,42 | 2M | 675 |
| 28/11/2019 | 0,00% | 0,00 | 3,20 | 3,21 | 3,19 | 3,23 | 238K | 103 |
| 27/11/2019 | 0,00% | 0,00 | 3,20 | 3,23 | 3,15 | 3,23 | 711K | 271 |
| 26/11/2019 | -0,31% | -0,01 | 3,20 | 3,22 | 3,18 | 3,24 | 419K | 195 |
| 25/11/2019 | -0,62% | -0,02 | 3,21 | 3,25 | 3,18 | 3,26 | 590K | 210 |
| 22/11/2019 | 0,94% | 0,03 | 3,23 | 3,21 | 3,18 | 3,28 | 752K | 323 |
| 21/11/2019 | 0,31% | 0,01 | 3,20 | 3,19 | 3,16 | 3,20 | 370K | 186 |
| 19/11/2019 | 0,31% | 0,01 | 3,19 | 3,19 | 3,16 | 3,22 | 386K | 247 |
| 18/11/2019 | -0,31% | -0,01 | 3,18 | 3,22 | 3,14 | 3,23 | 596K | 290 |
| 14/11/2019 | 0,95% | 0,03 | 3,19 | 3,18 | 3,15 | 3,26 | 1M | 544 |
| 13/11/2019 | -5,11% | -0,17 | 3,16 | 3,32 | 3,15 | 3,37 | 2M | 661 |
| 12/11/2019 | 3,42% | 0,11 | 3,33 | 3,22 | 3,22 | 3,57 | 6M | 1.886 |
| 11/11/2019 | -1,83% | -0,06 | 3,22 | 3,27 | 3,21 | 3,29 | 249K | 165 |
| 08/11/2019 | -0,61% | -0,02 | 3,28 | 3,23 | 3,21 | 3,29 | 383K | 202 |
| 07/11/2019 | 2,80% | 0,09 | 3,30 | 3,23 | 3,21 | 3,30 | 446K | 178 |
| 06/11/2019 | 0,00% | 0,00 | 3,21 | 3,20 | 3,20 | 3,24 | 215K | 114 |
| 05/11/2019 | -0,31% | -0,01 | 3,21 | 3,25 | 3,21 | 3,32 | 679K | 291 |
| 04/11/2019 | -0,92% | -0,03 | 3,22 | 3,22 | 3,20 | 3,25 | 451K | 205 |
| 01/11/2019 | 2,52% | 0,08 | 3,25 | 3,21 | 3,19 | 3,26 | 359K | 219 |
| 31/10/2019 | -0,94% | -0,03 | 3,17 | 3,20 | 3,17 | 3,24 | 289K | 189 |
| 30/10/2019 | -0,62% | -0,02 | 3,20 | 3,22 | 3,20 | 3,30 | 504K | 218 |
| 29/10/2019 | 0,62% | 0,02 | 3,22 | 3,21 | 3,18 | 3,24 | 373K | 140 |
| 28/10/2019 | -1,23% | -0,04 | 3,20 | 3,24 | 3,18 | 3,30 | 1M | 270 |
| 25/10/2019 | -0,31% | -0,01 | 3,24 | 3,25 | 3,18 | 3,37 | 656K | 285 |
| 24/10/2019 | -2,99% | -0,10 | 3,25 | 3,38 | 3,22 | 3,38 | 326K | 197 |
| 23/10/2019 | 2,76% | 0,09 | 3,35 | 3,26 | 3,21 | 3,43 | 1M | 720 |
| 22/10/2019 | 3,49% | 0,11 | 3,26 | 3,17 | 3,17 | 3,30 | 1M | 524 |
| 21/10/2019 | 0,00% | 0,00 | 3,15 | 3,15 | 3,14 | 3,18 | 460K | 247 |
| 18/10/2019 | -1,25% | -0,04 | 3,15 | 3,21 | 3,14 | 3,22 | 373K | 233 |
| 17/10/2019 | 1,59% | 0,05 | 3,19 | 3,14 | 3,12 | 3,33 | 1M | 511 |
| 16/10/2019 | 0,32% | 0,01 | 3,14 | 3,13 | 3,11 | 3,16 | 366K | 220 |
| 15/10/2019 | -0,63% | -0,02 | 3,13 | 3,15 | 3,13 | 3,18 | 453K | 248 |
| 14/10/2019 | -2,17% | -0,07 | 3,15 | 3,22 | 3,12 | 3,22 | 314K | 166 |
| 11/10/2019 | 3,54% | 0,11 | 3,22 | 3,11 | 3,11 | 3,25 | 769K | 299 |
| 10/10/2019 | -0,64% | -0,02 | 3,11 | 3,13 | 3,10 | 3,18 | 494K | 159 |
| 09/10/2019 | -0,32% | -0,01 | 3,13 | 3,17 | 3,10 | 3,17 | 488K | 200 |
| 08/10/2019 | 0,32% | 0,01 | 3,14 | 3,13 | 3,12 | 3,17 | 465K | 198 |
| 07/10/2019 | -1,26% | -0,04 | 3,13 | 3,15 | 3,13 | 3,20 | 275K | 145 |
| 04/10/2019 | -1,55% | -0,05 | 3,17 | 3,23 | 3,17 | 3,23 | 360K | 151 |
| 03/10/2019 | 0,31% | 0,01 | 3,22 | 3,21 | 3,17 | 3,28 | 466K | 243 |
| 02/10/2019 | 0,31% | 0,01 | 3,21 | 3,20 | 3,09 | 3,21 | 1M | 390 |
| 01/10/2019 | -0,31% | -0,01 | 3,20 | 3,26 | 3,19 | 3,26 | 545K | 257 |
| 30/09/2019 | -2,73% | -0,09 | 3,21 | 3,35 | 3,20 | 3,35 | 1M | 401 |
| 27/09/2019 | -7,04% | -0,25 | 3,30 | 3,53 | 3,24 | 3,74 | 5M | 2.314 |
| 26/09/2019 | 12,34% | 0,39 | 3,55 | 3,20 | 3,20 | 3,55 | 5M | 2.312 |
| 25/09/2019 | 0,64% | 0,02 | 3,16 | 3,13 | 3,07 | 3,17 | 426K | 229 |
| 24/09/2019 | -1,57% | -0,05 | 3,14 | 3,21 | 3,12 | 3,21 | 298K | 203 |
| 23/09/2019 | 1,59% | 0,05 | 3,19 | 3,17 | 3,11 | 3,22 | 338K | 232 |
| 20/09/2019 | -0,32% | -0,01 | 3,14 | 3,16 | 3,14 | 3,20 | 405K | 211 |
| 19/09/2019 | -1,87% | -0,06 | 3,15 | 3,21 | 3,13 | 3,21 | 759K | 412 |
| 18/09/2019 | 0,63% | 0,02 | 3,21 | 3,22 | 3,17 | 3,24 | 355K | 225 |
| 17/09/2019 | 1,27% | 0,04 | 3,19 | 3,20 | 3,15 | 3,27 | 798K | 389 |
| 16/09/2019 | -0,63% | -0,02 | 3,15 | 3,21 | 3,14 | 3,23 | 558K | 343 |
| 13/09/2019 | -3,06% | -0,10 | 3,17 | 3,31 | 3,11 | 3,31 | 896K | 545 |
| 12/09/2019 | -2,68% | -0,09 | 3,27 | 3,35 | 3,25 | 3,39 | 724K | 618 |
| 11/09/2019 | 4,67% | 0,15 | 3,36 | 3,23 | 3,23 | 3,40 | 894K | 545 |
| 10/09/2019 | -2,13% | -0,07 | 3,21 | 3,28 | 3,20 | 3,30 | 415K | 299 |
| 09/09/2019 | -0,30% | -0,01 | 3,28 | 3,29 | 3,25 | 3,35 | 653K | 486 |
| 06/09/2019 | 0,30% | 0,01 | 3,29 | 3,32 | 3,20 | 3,32 | 718K | 347 |
| 05/09/2019 | -0,91% | -0,03 | 3,28 | 3,32 | 3,27 | 3,35 | 640K | 399 |
| 04/09/2019 | -0,90% | -0,03 | 3,31 | 3,35 | 3,27 | 3,43 | 1M | 569 |
| 03/09/2019 | -2,62% | -0,09 | 3,34 | 3,44 | 3,31 | 3,45 | 1M | 458 |
| 02/09/2019 | 1,78% | 0,06 | 3,43 | 3,39 | 3,25 | 3,47 | 1M | 699 |
| 30/08/2019 | -6,13% | -0,22 | 3,37 | 3,66 | 3,35 | 3,70 | 3M | 1.166 |
| 29/08/2019 | 10,46% | 0,34 | 3,59 | 3,33 | 3,33 | 3,79 | 3M | 1.632 |
| 28/08/2019 | 1,25% | 0,04 | 3,25 | 3,23 | 3,07 | 3,40 | 933K | 661 |
| 27/08/2019 | 3,55% | 0,11 | 3,21 | 3,14 | 3,05 | 3,26 | 2M | 910 |
| 26/08/2019 | -6,63% | -0,22 | 3,10 | 3,32 | 3,06 | 3,45 | 2M | 930 |
| 23/08/2019 | -5,14% | -0,18 | 3,32 | 3,54 | 3,28 | 3,54 | 2M | 750 |
| 22/08/2019 | -2,78% | -0,10 | 3,50 | 3,66 | 3,44 | 3,87 | 2M | 1.019 |
| 21/08/2019 | -12,20% | -0,50 | 3,60 | 4,15 | 3,54 | 4,22 | 7M | 2.377 |
| 20/08/2019 | 23,49% | 0,78 | 4,10 | 3,32 | 3,01 | 4,16 | 6M | 2.398 |
| 19/08/2019 | -7,00% | -0,25 | 3,32 | 3,68 | 3,32 | 3,68 | 2M | 796 |
| 16/08/2019 | -0,83% | -0,03 | 3,57 | 3,70 | 3,40 | 3,89 | 2M | 1.087 |
| 15/08/2019 | -7,93% | -0,31 | 3,60 | 3,99 | 3,55 | 4,06 | 3M | 1.213 |
| 14/08/2019 | -6,68% | -0,28 | 3,91 | 4,11 | 3,80 | 4,17 | 4M | 1.385 |
| 13/08/2019 | -4,77% | -0,21 | 4,19 | 4,20 | 4,11 | 4,48 | 5M | 1.500 |
| 12/08/2019 | -0,90% | -0,04 | 4,40 | 4,44 | 4,15 | 4,50 | 3M | 1.041 |
| 09/08/2019 | 5,97% | 0,25 | 4,44 | 4,31 | 4,30 | 4,58 | 7M | 2.246 |
| 08/08/2019 | 5,28% | 0,21 | 4,19 | 3,94 | 3,80 | 4,48 | 9M | 2.838 |
| 07/08/2019 | -18,78% | -0,92 | 3,98 | 5,10 | 3,95 | 5,35 | 18M | 5.587 |
| 06/08/2019 | 17,22% | 0,72 | 4,90 | 4,42 | 4,31 | 5,22 | 31M | 7.094 |
| 05/08/2019 | 30,62% | 0,98 | 4,18 | 3,20 | 3,12 | 4,18 | 15M | 4.001 |
| 02/08/2019 | 16,79% | 0,46 | 3,20 | 2,91 | 2,88 | 3,30 | 13M | 3.087 |
| 01/08/2019 | 3,01% | 0,08 | 2,74 | 2,70 | 2,62 | 2,82 | 2M | 805 |
| 31/07/2019 | 5,98% | 0,15 | 2,66 | 2,51 | 2,50 | 2,66 | 940K | 290 |
| 30/07/2019 | 0,40% | 0,01 | 2,51 | 2,50 | 2,47 | 2,53 | 202K | 102 |
| 29/07/2019 | -1,57% | -0,04 | 2,50 | 2,54 | 2,44 | 2,54 | 207K | 119 |
| 26/07/2019 | 0,79% | 0,02 | 2,54 | 2,54 | 2,51 | 2,57 | 129K | 86 |
| 25/07/2019 | -0,40% | -0,01 | 2,52 | 2,53 | 2,50 | 2,55 | 201K | 85 |
| 24/07/2019 | 1,20% | 0,03 | 2,53 | 2,50 | 2,50 | 2,55 | 41K | 52 |
| 23/07/2019 | 0,00% | 0,00 | 2,50 | 2,51 | 2,50 | 2,52 | 208K | 97 |
Date,Open,High,Low,Close,Volume
12-Dec-19,3.72,3.78,3.65,3.72,1875478
11-Dec-19,3.64,3.80,3.64,3.67,2422079
10-Dec-19,3.65,3.72,3.53,3.63,2208231
09-Dec-19,3.78,3.81,3.51,3.63,3878172
06-Dec-19,3.60,3.95,3.55,3.74,7540014
05-Dec-19,3.37,3.57,3.35,3.45,2745446
04-Dec-19,3.35,3.40,3.31,3.39,1006304
03-Dec-19,3.55,3.60,3.29,3.30,18563039
02-Dec-19,3.30,3.50,3.30,3.45,1958095
29-Nov-19,3.20,3.42,3.20,3.36,2341744
28-Nov-19,3.21,3.23,3.19,3.20,237960
27-Nov-19,3.23,3.23,3.15,3.20,710733
26-Nov-19,3.22,3.24,3.18,3.20,419442
25-Nov-19,3.25,3.26,3.18,3.21,589513
22-Nov-19,3.21,3.28,3.18,3.23,752251
21-Nov-19,3.19,3.20,3.16,3.20,369799
19-Nov-19,3.19,3.22,3.16,3.19,386002
18-Nov-19,3.22,3.23,3.14,3.18,595513
14-Nov-19,3.18,3.26,3.15,3.19,1499115
13-Nov-19,3.32,3.37,3.15,3.16,1789163
12-Nov-19,3.22,3.57,3.22,3.33,5764958
11-Nov-19,3.27,3.29,3.21,3.22,249335
08-Nov-19,3.23,3.29,3.21,3.28,383271
07-Nov-19,3.23,3.30,3.21,3.30,446033
06-Nov-19,3.20,3.24,3.20,3.21,214546
05-Nov-19,3.25,3.32,3.21,3.21,679344
04-Nov-19,3.22,3.25,3.20,3.22,451356
01-Nov-19,3.21,3.26,3.19,3.25,358955
31-Oct-19,3.20,3.24,3.17,3.17,288869
30-Oct-19,3.22,3.30,3.20,3.20,503510
29-Oct-19,3.21,3.24,3.18,3.22,372855
28-Oct-19,3.24,3.30,3.18,3.20,1042903
25-Oct-19,3.25,3.37,3.18,3.24,655663
24-Oct-19,3.38,3.38,3.22,3.25,326235
23-Oct-19,3.26,3.43,3.21,3.35,1447269
22-Oct-19,3.17,3.30,3.17,3.26,1338409
21-Oct-19,3.15,3.18,3.14,3.15,459737
18-Oct-19,3.21,3.22,3.14,3.15,372955
17-Oct-19,3.14,3.33,3.12,3.19,1064034
16-Oct-19,3.13,3.16,3.11,3.14,365560
15-Oct-19,3.15,3.18,3.13,3.13,453165
14-Oct-19,3.22,3.22,3.12,3.15,314062
11-Oct-19,3.11,3.25,3.11,3.22,769436
10-Oct-19,3.13,3.18,3.10,3.11,494090
09-Oct-19,3.17,3.17,3.10,3.13,488334
08-Oct-19,3.13,3.17,3.12,3.14,465123
07-Oct-19,3.15,3.20,3.13,3.13,274727
04-Oct-19,3.23,3.23,3.17,3.17,360136
03-Oct-19,3.21,3.28,3.17,3.22,465513
02-Oct-19,3.20,3.21,3.09,3.21,1008113
01-Oct-19,3.26,3.26,3.19,3.20,544733
30-Sep-19,3.35,3.35,3.20,3.21,1011415
27-Sep-19,3.53,3.74,3.24,3.30,5173343
26-Sep-19,3.20,3.55,3.20,3.55,5272774
25-Sep-19,3.13,3.17,3.07,3.16,425978
24-Sep-19,3.21,3.21,3.12,3.14,297612
23-Sep-19,3.17,3.22,3.11,3.19,338031
20-Sep-19,3.16,3.20,3.14,3.14,405170
19-Sep-19,3.21,3.21,3.13,3.15,759309
18-Sep-19,3.22,3.24,3.17,3.21,354697
17-Sep-19,3.20,3.27,3.15,3.19,798142
16-Sep-19,3.21,3.23,3.14,3.15,557975
13-Sep-19,3.31,3.31,3.11,3.17,895813
12-Sep-19,3.35,3.39,3.25,3.27,724024
11-Sep-19,3.23,3.40,3.23,3.36,894483
10-Sep-19,3.28,3.30,3.20,3.21,415224
09-Sep-19,3.29,3.35,3.25,3.28,653333
06-Sep-19,3.32,3.32,3.20,3.29,718130
05-Sep-19,3.32,3.35,3.27,3.28,640030
04-Sep-19,3.35,3.43,3.27,3.31,1186444
03-Sep-19,3.44,3.45,3.31,3.34,1045464
02-Sep-19,3.39,3.47,3.25,3.43,1470067
30-Aug-19,3.66,3.70,3.35,3.37,2606942
29-Aug-19,3.33,3.79,3.33,3.59,3180386
28-Aug-19,3.23,3.40,3.07,3.25,932590
27-Aug-19,3.14,3.26,3.05,3.21,1612567
26-Aug-19,3.32,3.45,3.06,3.10,1664862
23-Aug-19,3.54,3.54,3.28,3.32,1783926
22-Aug-19,3.66,3.87,3.44,3.50,2495126
21-Aug-19,4.15,4.22,3.54,3.60,6739905
20-Aug-19,3.32,4.16,3.01,4.10,5594713
19-Aug-19,3.68,3.68,3.32,3.32,1853249
16-Aug-19,3.70,3.89,3.40,3.57,2455103
15-Aug-19,3.99,4.06,3.55,3.60,2722699
14-Aug-19,4.11,4.17,3.80,3.91,3681143
13-Aug-19,4.20,4.48,4.11,4.19,4542987
12-Aug-19,4.44,4.50,4.15,4.40,3340010
09-Aug-19,4.31,4.58,4.30,4.44,6895498
08-Aug-19,3.94,4.48,3.80,4.19,8553211
07-Aug-19,5.10,5.35,3.95,3.98,18026365
06-Aug-19,4.42,5.22,4.31,4.90,30825251
05-Aug-19,3.20,4.18,3.12,4.18,14911099
02-Aug-19,2.91,3.30,2.88,3.20,12631772
01-Aug-19,2.70,2.82,2.62,2.74,2090830
31-Jul-19,2.51,2.66,2.50,2.66,940482
30-Jul-19,2.50,2.53,2.47,2.51,202244
29-Jul-19,2.54,2.54,2.44,2.50,206931
26-Jul-19,2.54,2.57,2.51,2.54,128602
25-Jul-19,2.53,2.55,2.50,2.52,200561
24-Jul-19,2.50,2.55,2.50,2.53,40730
23-Jul-19,2.51,2.52,2.50,2.50,208112
22-Jul-19,2.48,2.53,2.47,2.50,208112
19-Jul-19,2.55,2.59,2.48,2.50,208112
18-Jul-19,2.55,2.59,2.51,2.53,208112
17-Jul-19,2.55,2.64,2.55,2.55,208112
16-Jul-19,2.58,2.68,2.54,2.55,208112
15-Jul-19,2.56,2.60,2.50,2.56,208112
12-Jul-19,2.60,2.62,2.55,2.56,208112
11-Jul-19,2.68,2.68,2.53,2.57,208112
10-Jul-19,2.68,2.82,2.60,2.62,208112
08-Jul-19,2.51,2.68,2.47,2.62,208112
05-Jul-19,2.56,2.56,2.44,2.50,208112
04-Jul-19,2.57,2.59,2.49,2.52,208112
03-Jul-19,2.62,2.62,2.52,2.57,208112
02-Jul-19,2.56,2.70,2.54,2.62,208112
01-Jul-19,2.41,2.63,2.40,2.52,208112
28-Jun-19,2.36,2.42,2.32,2.41,208112
27-Jun-19,2.39,2.40,2.26,2.35,208112
26-Jun-19,2.40,2.47,2.31,2.33,208112
25-Jun-19,2.29,2.48,2.26,2.38,208112
24-Jun-19,2.28,2.28,2.22,2.25,208112
21-Jun-19,2.23,2.26,2.20,2.23,208112
19-Jun-19,2.21,2.25,2.20,2.23,208112
18-Jun-19,2.23,2.28,2.20,2.20,208112
17-Jun-19,2.25,2.30,2.21,2.21,208112
14-Jun-19,2.23,2.29,2.21,2.21,208112
13-Jun-19,2.36,2.36,2.21,2.23,208112
12-Jun-19,2.14,2.39,2.14,2.34,208112
11-Jun-19,2.22,2.25,2.15,2.15,208112
10-Jun-19,2.30,2.30,2.22,2.22,208112
07-Jun-19,2.38,2.50,2.23,2.26,208112
06-Jun-19,2.26,2.42,2.14,2.34,208112
05-Jun-19,2.46,2.49,2.26,2.30,208112
04-Jun-19,2.54,2.66,2.41,2.41,208112
*exoneração de responsabilidade