Banco Pine SA Historical Data - PINE3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Banco Pine SA (PINE3)
Banco Pine SA (PINE3) Historical

Banco Pine SA (PINE3)

4.56

-0.14

( -2.98% )

Updated: 12:18:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	6.04651162791	4.3	4.88	4.15	2780	4.53913669	CS
4	0.16	3.63636363636	4.4	5.02	4.11	3505	4.52678679	CS
12	-0.3	-6.17283950617	4.86	5.02	4.01	2989	4.49116162	CS
26	-0.95	-17.2413793103	5.51	6.16	4.01	4041	4.89751509	CS
52	0.26	6.04651162791	4.3	13.5	3.57	3600	5.80973557	CS
156	3.06	204	1.5	13.5	1.5	3469	5.80414113	CS
260	3.06	204	1.5	13.5	1.5	3469	5.80414113	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738186200	4.7	0.16	3.52	4.63	4.7	4.5	5300
1738099740	4.54	-0.01	-0.22	4.54	4.54	4.54	200
1738013340	4.55	0.4	9.64	4.3099999	4.58	4.3099999	5800
1737754200	4.15	-0.12	-2.81	4.39	4.39	4.15	1800
1737667740	4.2699999	-0.13	-2.95	4.3	4.3	4.2699999	800
1737581400	4.4	0.06	1.38	4.3	4.4	4.25	1600
1737495000	4.34	0.07	1.64	4.25	4.35	4.25	600
1737408600	4.2699999	-0.11	-2.51	4.4	4.4	4.2	1800
1737149400	4.38	0.08	1.86	4.3	4.39	4.22	1100
1737062940	4.3	0	0.00	4.2699999	4.4	4.25	1200
1736976540	4.3	0.1	2.38	4.42	4.42	4.22	2600
1736890140	4.2	-0.05	-1.18	4.14	4.29	4.14	500
1736803740	4.25	0.12	2.91	4.15	4.32	4.15	800
1736544540	4.13	-0.2	-4.62	4.32	4.6	4.11	9500
1736458140	4.33	0.01	0.23	4.37	4.4	4.32	1600
1736371740	4.32	-0.12	-2.70	4.32	4.33	4.3099999	500
1736285400	4.44	-0.35	-7.31	4.4	4.45	4.3	5100
1736198940	4.79	-0.15	-3.04	4.89	4.89	4.53	7100
1735939740	4.94	0.53	12.02	4.63	4.94	4.25	13100
1735853400	4.41	-0.19	-4.13	4.4	5.0199999	4.24	7200
1735594200	4.6	0.12	2.68	4.48	4.6	4.39	7500
1735334940	4.48	0.47	11.72	4.01	4.48	4.01	4400
1735248540	4.01	-0.1	-2.43	4.04	4.15	4.01	2600
1734989340	4.11	-0.03	-0.72	4.14	4.15	4.05	7600
1734730200	4.14	0.11	2.73	4.07	4.16	4.0599999	1200
1734643800	4.03	0	0.00	4.05	4.05	4.03	900
1734557400	4.03	-0.27	-6.28	4.3	4.3	4.03	3600
1734470940	4.3	0.07	1.65	4.22	4.3	4.1	4100
1734384540	4.23	-0.07	-1.63	4.42	4.42	4.23	900
1734125340	4.3	-0.13	-2.93	4.34	4.47	4.3	1400
1734039000	4.43	0.08	1.84	4.32	4.43	4.23	4900
1733952540	4.35	-0.06	-1.36	4.45	4.5	4.3	3700
1733866140	4.41	-0.12	-2.65	4.6	4.6	4.4	1900
1733779740	4.53	0.03	0.67	4.49	4.53	4.47	5100
1733520600	4.5	-0.2	-4.26	4.69	4.69	4.5	1600
1733434200	4.7	0.1	2.17	4.61	4.7	4.61	3000
1733347800	4.6	0	0.00	4.62	4.73	4.6	4900
1733261340	4.6	0.07	1.55	4.51	4.6	4.5	400
1733174940	4.53	-0.03	-0.66	4.51	4.7699999	4.5	1400
1732915740	4.5599999	-0.14	-2.98	4.71	4.71	4.5599999	2600
1732829400	4.7	-0.03	-0.63	4.7	4.73	4.7	1000
1732743000	4.73	0	0.00	4.79	4.79	4.73	1000
1732656600	4.73	0.03	0.64	4.7	4.79	4.6	2400
1732570140	4.7	0.13	2.84	4.58	4.79	4.5599999	2000
1732310940	4.57	0.09	2.01	4.82	4.82	4.43	800
1732224600	4.48	-0.04	-0.88	4.57	4.57	4.32	4600
1732051800	4.5199999	-0.08	-1.74	4.5199999	4.65	4.5199999	600
1731965340	4.6	0.21	4.78	4.7	4.7	4.57	2100
1731619800	4.39	-0.29	-6.20	4.74	4.8	4.39	1800
1731533400	4.68	0	0.00	4.8	4.8099999	4.68	6300
1731446940	4.68	-0.11	-2.30	4.8	4.8	4.68	2200
1731360540	4.79	0	0.00	4.8	4.8	4.79	200
1731101400	4.79	-0.01	-0.21	4.98	4.98	4.79	1800
1731014940	4.8	-0.04	-0.83	4.86	4.86	4.75	1300
1730928600	4.84	0.1	2.11	4.87	4.88	4.75	3300
1730842200	4.74	-0.09	-1.86	4.97	4.97	4.73	1700
1730755800	4.83	-0.05	-1.02	4.88	4.88	4.78	5000
1730496600	4.88	0.28	6.09	4.62	4.88	4.58	1000
1730410200	4.6	0.03	0.66	4.63	4.89	4.6	3100
1730323800	4.57	-0.01	-0.22	4.59	4.64	4.53	6700

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions