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 |
| 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 |
| 22/07/2019 | 0,00% | 0,00 | 2,50 | 2,48 | 2,47 | 2,53 | 158K | 113 |
| 19/07/2019 | -1,19% | -0,03 | 2,50 | 2,55 | 2,48 | 2,59 | 396K | 215 |
| 18/07/2019 | -0,78% | -0,02 | 2,53 | 2,55 | 2,51 | 2,59 | 181K | 146 |
| 17/07/2019 | 0,00% | 0,00 | 2,55 | 2,55 | 2,55 | 2,64 | 261K | 174 |
| 16/07/2019 | -0,39% | -0,01 | 2,55 | 2,58 | 2,54 | 2,68 | 338K | 208 |
| 15/07/2019 | 0,00% | 0,00 | 2,56 | 2,56 | 2,50 | 2,60 | 319K | 184 |
| 12/07/2019 | -0,39% | -0,01 | 2,56 | 2,60 | 2,55 | 2,62 | 216K | 151 |
| 11/07/2019 | -1,91% | -0,05 | 2,57 | 2,68 | 2,53 | 2,68 | 369K | 196 |
| 10/07/2019 | 0,00% | 0,00 | 2,62 | 2,68 | 2,60 | 2,82 | 1M | 586 |
| 08/07/2019 | 4,80% | 0,12 | 2,62 | 2,51 | 2,47 | 2,68 | 624K | 362 |
| 05/07/2019 | -0,79% | -0,02 | 2,50 | 2,56 | 2,44 | 2,56 | 496K | 285 |
| 04/07/2019 | -1,95% | -0,05 | 2,52 | 2,57 | 2,49 | 2,59 | 587K | 338 |
| 03/07/2019 | -1,91% | -0,05 | 2,57 | 2,62 | 2,52 | 2,62 | 988K | 403 |
| 02/07/2019 | 3,97% | 0,10 | 2,62 | 2,56 | 2,54 | 2,70 | 3M | 894 |
| 01/07/2019 | 4,56% | 0,11 | 2,52 | 2,41 | 2,40 | 2,63 | 3M | 920 |
| 28/06/2019 | 2,55% | 0,06 | 2,41 | 2,36 | 2,32 | 2,42 | 356K | 213 |
| 27/06/2019 | 0,86% | 0,02 | 2,35 | 2,39 | 2,26 | 2,40 | 259K | 173 |
| 26/06/2019 | -2,10% | -0,05 | 2,33 | 2,40 | 2,31 | 2,47 | 467K | 271 |
| 25/06/2019 | 5,78% | 0,13 | 2,38 | 2,29 | 2,26 | 2,48 | 1M | 477 |
| 24/06/2019 | 0,90% | 0,02 | 2,25 | 2,28 | 2,22 | 2,28 | 314K | 173 |
| 21/06/2019 | 0,00% | 0,00 | 2,23 | 2,23 | 2,20 | 2,26 | 353K | 182 |
| 19/06/2019 | 1,36% | 0,03 | 2,23 | 2,21 | 2,20 | 2,25 | 233K | 189 |
| 18/06/2019 | -0,45% | -0,01 | 2,20 | 2,23 | 2,20 | 2,28 | 294K | 170 |
| 17/06/2019 | 0,00% | 0,00 | 2,21 | 2,25 | 2,21 | 2,30 | 281K | 151 |
| 14/06/2019 | -0,90% | -0,02 | 2,21 | 2,23 | 2,21 | 2,29 | 274K | 141 |
| 13/06/2019 | -4,70% | -0,11 | 2,23 | 2,36 | 2,21 | 2,36 | 615K | 315 |
| 12/06/2019 | 8,84% | 0,19 | 2,34 | 2,14 | 2,14 | 2,39 | 1M | 837 |
| 11/06/2019 | -3,15% | -0,07 | 2,15 | 2,22 | 2,15 | 2,25 | 360K | 251 |
| 10/06/2019 | -1,77% | -0,04 | 2,22 | 2,30 | 2,22 | 2,30 | 295K | 193 |
| 07/06/2019 | -3,42% | -0,08 | 2,26 | 2,38 | 2,23 | 2,50 | 673K | 387 |
| 06/06/2019 | 1,74% | 0,04 | 2,34 | 2,26 | 2,14 | 2,42 | 2M | 824 |
| 05/06/2019 | -4,56% | -0,11 | 2,30 | 2,46 | 2,26 | 2,49 | 765K | 441 |
| 04/06/2019 | -3,60% | -0,09 | 2,41 | 2,54 | 2,41 | 2,66 | 2M | 786 |
| 03/06/2019 | -2,34% | -0,06 | 2,50 | 2,80 | 2,38 | 3,03 | 11M | 3.892 |
| 31/05/2019 | 34,03% | 0,65 | 2,56 | 1,96 | 1,96 | 2,90 | 8M | 3.544 |
| 30/05/2019 | 1,06% | 0,02 | 1,91 | 1,90 | 1,90 | 1,99 | 278K | 234 |
| 29/05/2019 | 0,00% | 0,00 | 1,89 | 1,90 | 1,87 | 1,92 | 327K | 153 |
| 28/05/2019 | -0,53% | -0,01 | 1,89 | 1,93 | 1,89 | 1,94 | 256K | 192 |
| 27/05/2019 | 0,00% | 0,00 | 1,90 | 1,94 | 1,89 | 1,94 | 220K | 107 |
| 24/05/2019 | -5,00% | -0,10 | 1,90 | 2,01 | 1,90 | 2,04 | 175K | 115 |
| 23/05/2019 | -2,44% | -0,05 | 2,00 | 2,07 | 1,99 | 2,18 | 497K | 299 |
| 22/05/2019 | 7,89% | 0,15 | 2,05 | 1,90 | 1,90 | 2,12 | 306K | 217 |
| 21/05/2019 | 2,15% | 0,04 | 1,90 | 1,84 | 1,83 | 1,95 | 142K | 65 |
| 20/05/2019 | -1,06% | -0,02 | 1,86 | 1,85 | 1,82 | 1,89 | 61K | 55 |
| 17/05/2019 | 0,53% | 0,01 | 1,88 | 1,84 | 1,84 | 1,90 | 44K | 30 |
| 16/05/2019 | -3,11% | -0,06 | 1,87 | 1,90 | 1,83 | 1,90 | 122K | 53 |
| 15/05/2019 | 0,52% | 0,01 | 1,93 | 1,96 | 1,87 | 1,97 | 60K | 43 |
| 14/05/2019 | 2,13% | 0,04 | 1,92 | 1,89 | 1,88 | 1,93 | 112K | 51 |
| 13/05/2019 | -1,57% | -0,03 | 1,88 | 1,85 | 1,85 | 1,92 | 57K | 31 |
| 10/05/2019 | 0,00% | 0,00 | 1,91 | 1,86 | 1,79 | 1,91 | 289K | 129 |
| 09/05/2019 | -1,04% | -0,02 | 1,91 | 1,92 | 1,87 | 2,00 | 325K | 124 |
| 08/05/2019 | -2,53% | -0,05 | 1,93 | 1,99 | 1,91 | 1,99 | 563K | 237 |
| 07/05/2019 | -2,94% | -0,06 | 1,98 | 2,07 | 1,98 | 2,07 | 35K | 34 |
| 06/05/2019 | 0,00% | 0,00 | 2,04 | 2,05 | 1,99 | 2,07 | 75K | 62 |
| 03/05/2019 | -3,32% | -0,07 | 2,04 | 2,12 | 2,04 | 2,12 | 34K | 39 |
| 02/05/2019 | 1,44% | 0,03 | 2,11 | 2,10 | 2,05 | 2,13 | 32K | 37 |
| 30/04/2019 | -0,95% | -0,02 | 2,08 | 2,12 | 2,06 | 2,13 | 27K | 36 |
Date,Open,High,Low,Close,Volume
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-19,2.48,2.53,2.47,2.50,157925
19-Jul-19,2.55,2.59,2.48,2.50,396286
18-Jul-19,2.55,2.59,2.51,2.53,181198
17-Jul-19,2.55,2.64,2.55,2.55,260803
16-Jul-19,2.58,2.68,2.54,2.55,338059
15-Jul-19,2.56,2.60,2.50,2.56,318721
12-Jul-19,2.60,2.62,2.55,2.56,215800
11-Jul-19,2.68,2.68,2.53,2.57,368677
10-Jul-19,2.68,2.82,2.60,2.62,1464036
08-Jul-19,2.51,2.68,2.47,2.62,623814
05-Jul-19,2.56,2.56,2.44,2.50,496391
04-Jul-19,2.57,2.59,2.49,2.52,587216
03-Jul-19,2.62,2.62,2.52,2.57,988226
02-Jul-19,2.56,2.70,2.54,2.62,2837742
01-Jul-19,2.41,2.63,2.40,2.52,2505650
28-Jun-19,2.36,2.42,2.32,2.41,355511
27-Jun-19,2.39,2.40,2.26,2.35,258736
26-Jun-19,2.40,2.47,2.31,2.33,466535
25-Jun-19,2.29,2.48,2.26,2.38,1055650
24-Jun-19,2.28,2.28,2.22,2.25,314275
21-Jun-19,2.23,2.26,2.20,2.23,352882
19-Jun-19,2.21,2.25,2.20,2.23,232757
18-Jun-19,2.23,2.28,2.20,2.20,293971
17-Jun-19,2.25,2.30,2.21,2.21,281418
14-Jun-19,2.23,2.29,2.21,2.21,273975
13-Jun-19,2.36,2.36,2.21,2.23,614931
12-Jun-19,2.14,2.39,2.14,2.34,1435021
11-Jun-19,2.22,2.25,2.15,2.15,359643
10-Jun-19,2.30,2.30,2.22,2.22,294863
07-Jun-19,2.38,2.50,2.23,2.26,673341
06-Jun-19,2.26,2.42,2.14,2.34,1980551
05-Jun-19,2.46,2.49,2.26,2.30,764976
04-Jun-19,2.54,2.66,2.41,2.41,1838154
03-Jun-19,2.80,3.03,2.38,2.50,10949755
31-May-19,1.96,2.90,1.96,2.56,8159566
30-May-19,1.90,1.99,1.90,1.91,277645
29-May-19,1.90,1.92,1.87,1.89,326921
28-May-19,1.93,1.94,1.89,1.89,255826
27-May-19,1.94,1.94,1.89,1.90,219837
24-May-19,2.01,2.04,1.90,1.90,175155
23-May-19,2.07,2.18,1.99,2.00,496590
22-May-19,1.90,2.12,1.90,2.05,305575
21-May-19,1.84,1.95,1.83,1.90,142192
20-May-19,1.85,1.89,1.82,1.86,60630
17-May-19,1.84,1.90,1.84,1.88,43753
16-May-19,1.90,1.90,1.83,1.87,121793
15-May-19,1.96,1.97,1.87,1.93,60451
14-May-19,1.89,1.93,1.88,1.92,111940
13-May-19,1.85,1.92,1.85,1.88,56640
10-May-19,1.86,1.91,1.79,1.91,289084
09-May-19,1.92,2.00,1.87,1.91,325285
08-May-19,1.99,1.99,1.91,1.93,562885
07-May-19,2.07,2.07,1.98,1.98,35248
06-May-19,2.05,2.07,1.99,2.04,75079
03-May-19,2.12,2.12,2.04,2.04,34219
02-May-19,2.10,2.13,2.05,2.11,32358
30-Apr-19,2.12,2.13,2.06,2.08,26829
29-Apr-19,2.15,2.17,2.10,2.10,26829
26-Apr-19,2.22,2.22,2.14,2.14,26829
25-Apr-19,2.20,2.20,2.15,2.17,26829
24-Apr-19,2.27,2.28,2.19,2.20,26829
23-Apr-19,2.19,2.24,2.16,2.21,26829
22-Apr-19,2.13,2.19,2.12,2.19,26829
18-Apr-19,2.13,2.19,2.11,2.15,26829
17-Apr-19,2.18,2.21,2.12,2.12,26829
16-Apr-19,2.21,2.21,2.14,2.15,26829
15-Apr-19,2.25,2.26,2.22,2.23,26829
12-Apr-19,2.22,2.27,2.22,2.25,26829
11-Apr-19,2.31,2.31,2.24,2.25,26829
10-Apr-19,2.32,2.32,2.30,2.30,26829
09-Apr-19,2.35,2.35,2.30,2.32,26829
08-Apr-19,2.30,2.35,2.29,2.35,26829
05-Apr-19,2.30,2.32,2.22,2.29,26829
04-Apr-19,2.38,2.41,2.27,2.31,26829
03-Apr-19,2.40,2.44,2.30,2.38,26829
02-Apr-19,2.40,2.45,2.33,2.34,26829
01-Apr-19,2.30,2.40,2.30,2.40,26829
29-Mar-19,2.35,2.36,2.26,2.34,26829
28-Mar-19,2.31,2.35,2.26,2.30,26829
27-Mar-19,2.30,2.38,2.29,2.31,26829
26-Mar-19,2.40,2.40,2.26,2.30,26829
25-Mar-19,2.36,2.40,2.29,2.31,26829
22-Mar-19,2.40,2.45,2.27,2.35,26829
21-Mar-19,2.53,2.53,2.35,2.40,26829
20-Mar-19,2.50,2.50,2.42,2.50,26829
19-Mar-19,2.50,2.56,2.45,2.50,26829
18-Mar-19,2.55,2.61,2.48,2.48,26829
15-Mar-19,2.61,2.64,2.58,2.58,26829
14-Mar-19,2.57,2.64,2.55,2.61,26829
13-Mar-19,2.54,2.57,2.50,2.57,26829
*exoneração de responsabilidade