São Paulo - Delayed Quote BRL

Pinterest, Inc. (P2IN34.SA)

30.85

+0.25

+(0.82%)

At close: January 15 at 4:53:30 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.00	0.00	0.00	30.85	30.85	-
Jan 14, 2025	30.60	30.60	30.60	30.60	30.60	-
Jan 13, 2025	30.00	30.60	29.91	30.60	30.60	2,389
Jan 10, 2025	31.83	31.83	31.83	31.83	31.83	19
Jan 9, 2025	31.77	31.77	31.77	31.77	31.77	-
Jan 8, 2025	31.77	31.77	31.77	31.77	31.77	7
Jan 7, 2025	32.82	32.82	32.40	32.40	32.40	11
Jan 6, 2025	33.00	33.30	33.00	33.19	33.19	147
Jan 3, 2025	31.87	31.87	31.87	31.87	31.87	1
Jan 2, 2025	30.23	31.20	30.23	31.20	31.20	77
Dec 30, 2024	30.00	30.00	29.99	29.99	29.99	65
Dec 27, 2024	30.42	30.42	30.42	30.42	30.42	27
Dec 26, 2024	30.75	30.75	30.75	30.75	30.75	86
Dec 23, 2024	30.48	30.48	30.48	30.48	30.48	49
Dec 20, 2024	30.27	30.27	30.12	30.12	30.12	188
Dec 19, 2024	31.05	31.05	30.33	30.33	30.33	62
Dec 18, 2024	32.26	32.26	31.14	31.14	31.14	76
Dec 17, 2024	30.90	31.15	30.90	31.15	31.15	17
Dec 16, 2024	30.90	30.90	30.90	30.90	30.90	16
Dec 13, 2024	30.93	30.93	30.93	30.93	30.93	10
Dec 12, 2024	31.68	31.68	30.87	30.87	30.87	272
Dec 11, 2024	32.10	32.43	32.10	32.43	32.43	5
Dec 10, 2024	33.09	33.09	32.10	32.10	32.10	25
Dec 9, 2024	33.51	33.51	33.36	33.36	33.36	23
Dec 6, 2024	32.43	32.43	32.43	32.43	32.43	36
Dec 5, 2024	31.98	31.98	31.66	31.66	31.66	73
Dec 4, 2024	31.89	31.89	31.89	31.89	31.89	22
Dec 3, 2024	31.80	31.85	31.53	31.53	31.53	1,139
Dec 2, 2024	30.57	30.57	30.57	30.57	30.57	38
Nov 29, 2024	30.39	30.39	30.12	30.12	30.12	60
Nov 28, 2024	29.84	29.84	29.84	29.84	29.84	-
Nov 27, 2024	29.84	29.84	29.84	29.84	29.84	38
Nov 26, 2024	29.88	29.88	29.88	29.88	29.88	7
Nov 25, 2024	29.51	29.51	29.51	29.51	29.51	7
Nov 22, 2024	28.70	28.74	28.70	28.74	28.74	44
Nov 21, 2024	28.53	28.53	28.30	28.30	28.30	23
Nov 19, 2024	27.93	28.35	27.93	28.35	28.35	53
Nov 18, 2024	27.73	27.73	27.73	27.73	27.73	48
Nov 14, 2024	28.70	28.70	28.70	28.70	28.70	13
Nov 13, 2024	29.19	29.22	28.68	28.68	28.68	12
Nov 12, 2024	29.40	29.40	29.40	29.40	29.40	1,109
Nov 11, 2024	29.59	29.59	29.59	29.59	29.59	8
Nov 8, 2024	27.14	27.72	27.14	27.72	27.72	107
Nov 7, 2024	32.43	32.80	32.40	32.40	32.40	1,138
Nov 6, 2024	31.90	31.90	31.90	31.90	31.90	27
Nov 5, 2024	31.36	31.36	31.36	31.36	31.36	8
Nov 4, 2024	31.00	31.08	31.00	31.08	31.08	56
Nov 1, 2024	30.93	31.20	30.93	31.20	31.20	13
Oct 31, 2024	31.53	31.53	30.63	30.63	30.63	5,857
Oct 30, 2024	31.29	31.29	31.29	31.29	31.29	20
Oct 29, 2024	31.05	31.30	31.05	31.30	31.30	137
Oct 28, 2024	30.91	30.91	30.91	30.91	30.91	18
Oct 25, 2024	30.60	30.60	30.60	30.60	30.60	8
Oct 24, 2024	30.34	30.34	30.18	30.22	30.22	7
Oct 23, 2024	30.03	30.03	30.03	30.03	30.03	29
Oct 22, 2024	30.27	30.27	30.27	30.27	30.27	78
Oct 21, 2024	31.23	31.23	31.23	31.23	31.23	6
Oct 18, 2024	31.32	31.32	31.32	31.32	31.32	94
Oct 17, 2024	31.59	31.59	31.44	31.44	31.44	57
Oct 16, 2024	31.50	31.50	31.50	31.50	31.50	1
Oct 15, 2024	32.07	32.07	31.59	31.59	31.59	85
Oct 14, 2024	31.65	31.65	31.65	31.65	31.65	34
Oct 11, 2024	31.95	31.95	31.95	31.95	31.95	20
Oct 10, 2024	31.44	31.44	31.44	31.44	31.44	33
Oct 9, 2024	30.09	31.41	30.09	31.41	31.41	45
Oct 8, 2024	30.09	30.09	30.09	30.09	30.09	46
Oct 7, 2024	29.97	30.12	29.85	29.85	29.85	73
Oct 4, 2024	30.27	30.36	30.27	30.30	30.30	54
Oct 3, 2024	29.75	29.75	29.75	29.75	29.75	14
Oct 2, 2024	30.25	30.25	30.25	30.25	30.25	12
Oct 1, 2024	29.37	29.85	29.37	29.85	29.85	16
Sep 30, 2024	29.22	29.22	29.22	29.22	29.22	45
Sep 27, 2024	29.60	29.60	29.60	29.60	29.60	14
Sep 26, 2024	28.69	29.55	28.69	29.55	29.55	33
Sep 25, 2024	29.28	29.28	29.28	29.28	29.28	32
Sep 24, 2024	28.98	28.98	28.98	28.98	28.98	71
Sep 23, 2024	28.44	28.44	28.26	28.26	28.26	3
Sep 20, 2024	27.96	27.96	27.81	27.81	27.81	58
Sep 19, 2024	27.41	27.93	27.41	27.93	27.93	30
Sep 18, 2024	27.41	27.41	27.41	27.41	27.41	31
Sep 17, 2024	26.67	26.67	26.67	26.67	26.67	18
Sep 16, 2024	26.70	26.70	26.61	26.61	26.61	57
Sep 13, 2024	26.85	26.85	26.85	26.85	26.85	39
Sep 12, 2024	27.41	27.41	27.41	27.41	27.41	2
Sep 11, 2024	28.58	28.58	27.42	27.42	27.42	14
Sep 10, 2024	27.42	27.42	27.42	27.42	27.42	75
Sep 9, 2024	27.24	27.30	27.24	27.30	27.30	3
Sep 6, 2024	28.35	28.35	27.36	27.36	27.36	267
Sep 5, 2024	29.08	29.08	28.79	28.79	28.79	49
Sep 4, 2024	29.38	29.38	28.65	28.77	28.77	25
Sep 3, 2024	30.40	30.40	29.70	29.70	29.70	38
Sep 2, 2024	30.09	30.09	30.09	30.09	30.09	-
Aug 30, 2024	30.12	30.36	30.09	30.09	30.09	39
Aug 29, 2024	28.36	29.16	28.36	29.16	29.16	49
Aug 28, 2024	29.37	29.37	28.86	28.86	28.86	32
Aug 27, 2024	29.04	29.07	29.04	29.07	29.07	12
Aug 26, 2024	29.91	29.91	28.88	28.92	28.92	241
Aug 23, 2024	29.64	29.64	29.61	29.61	29.61	42
Aug 22, 2024	29.79	29.82	29.79	29.82	29.82	62
Aug 21, 2024	29.70	29.70	29.70	29.70	29.70	21
Aug 20, 2024	28.56	28.78	28.56	28.74	28.74	242
Aug 19, 2024	28.39	28.62	28.39	28.62	28.62	148
Aug 16, 2024	28.13	28.39	28.13	28.39	28.39	185
Aug 15, 2024	27.30	28.14	27.30	28.14	28.14	53
Aug 14, 2024	26.46	26.46	26.46	26.46	26.46	13
Aug 13, 2024	27.26	27.26	27.26	27.26	27.26	25
Aug 12, 2024	26.75	26.75	26.51	26.51	26.51	51
Aug 9, 2024	26.55	26.67	26.55	26.67	26.67	54
Aug 8, 2024	26.88	27.58	26.88	27.58	27.58	72
Aug 7, 2024	27.60	27.60	26.85	27.27	27.27	37
Aug 6, 2024	27.69	27.69	27.69	27.69	27.69	57
Aug 5, 2024	27.66	27.66	27.21	27.21	27.21	1,415
Aug 2, 2024	27.90	27.96	27.84	27.96	27.96	40
Aug 1, 2024	30.03	30.18	29.73	29.73	29.73	160
Jul 31, 2024	32.16	32.16	30.03	30.03	30.03	45
Jul 30, 2024	34.92	34.92	34.92	34.92	34.92	3
Jul 29, 2024	35.08	35.11	34.88	35.11	35.11	26
Jul 26, 2024	35.64	35.64	35.64	35.64	35.64	22
Jul 25, 2024	35.92	35.92	35.92	35.92	35.92	11
Jul 24, 2024	36.40	36.40	36.40	36.40	36.40	42
Jul 23, 2024	38.31	38.31	38.31	38.31	38.31	3,860
Jul 22, 2024	38.20	38.20	38.20	38.20	38.20	3
Jul 19, 2024	38.19	38.19	38.19	38.19	38.19	-
Jul 18, 2024	38.19	38.19	38.19	38.19	38.19	81
Jul 17, 2024	37.08	37.08	37.08	37.08	37.08	2
Jul 16, 2024	37.68	37.68	37.68	37.68	37.68	-
Jul 15, 2024	37.96	37.96	37.68	37.68	37.68	17
Jul 12, 2024	37.67	37.96	37.67	37.96	37.96	15
Jul 11, 2024	38.44	38.44	38.44	38.44	38.44	-
Jul 10, 2024	38.80	38.80	38.44	38.44	38.44	2
Jul 9, 2024	39.56	39.56	39.56	39.56	39.56	2
Jul 8, 2024	39.52	39.52	39.52	39.52	39.52	1
Jul 5, 2024	39.32	39.32	39.32	39.32	39.32	8
Jul 4, 2024	39.10	39.10	39.10	39.10	39.10	50
Jul 3, 2024	39.62	39.62	39.62	39.62	39.62	-
Jul 2, 2024	39.62	39.62	39.62	39.62	39.62	-
Jul 1, 2024	39.99	39.99	39.62	39.62	39.62	3,011
Jun 28, 2024	40.64	40.64	40.64	40.64	40.64	-
Jun 27, 2024	40.64	40.64	40.64	40.64	40.64	1
Jun 26, 2024	40.66	40.66	40.66	40.66	40.66	-
Jun 25, 2024	32.50	43.97	32.50	40.66	40.66	30
Jun 24, 2024	39.40	39.40	38.56	38.56	38.56	3,008
Jun 21, 2024	39.36	39.40	39.36	39.40	39.40	25
Jun 20, 2024	39.96	40.08	39.88	39.92	39.92	30
Jun 19, 2024	39.88	39.88	39.88	39.88	39.88	-
Jun 18, 2024	39.88	39.88	39.88	39.88	39.88	-
Jun 17, 2024	39.88	39.88	39.88	39.88	39.88	1
Jun 14, 2024	37.99	39.08	37.99	39.08	39.08	38
Jun 13, 2024	39.09	39.09	39.09	39.09	39.09	-
Jun 12, 2024	39.09	39.09	39.09	39.09	39.09	-
Jun 11, 2024	39.09	39.09	39.09	39.09	39.09	1,400
Jun 10, 2024	37.28	37.28	37.28	37.28	37.28	-
Jun 7, 2024	37.28	37.28	37.28	37.28	37.28	-
Jun 6, 2024	37.20	37.28	37.20	37.28	37.28	4,600
Jun 5, 2024	36.04	36.04	36.04	36.04	36.04	25
Jun 4, 2024	36.04	36.04	36.04	36.04	36.04	159
Jun 3, 2024	35.64	35.64	35.64	35.64	35.64	-
May 31, 2024	35.64	35.64	35.64	35.64	35.64	-
May 29, 2024	35.64	35.64	35.64	35.64	35.64	-
May 28, 2024	35.60	35.72	35.60	35.64	35.64	180
May 27, 2024	35.60	35.60	35.60	35.60	35.60	-
May 24, 2024	35.60	35.60	35.60	35.60	35.60	-
May 23, 2024	35.60	35.60	35.60	35.60	35.60	-
May 22, 2024	35.62	35.62	35.60	35.60	35.60	1,005
May 21, 2024	36.00	36.00	36.00	36.00	36.00	-
May 20, 2024	36.00	36.00	36.00	36.00	36.00	1
May 17, 2024	36.20	36.20	36.20	36.20	36.20	-
May 16, 2024	36.20	36.20	36.20	36.20	36.20	-
May 15, 2024	36.20	36.20	36.20	36.20	36.20	-
May 14, 2024	36.20	36.20	36.20	36.20	36.20	-
May 13, 2024	36.20	36.20	36.20	36.20	36.20	-
May 10, 2024	36.20	36.20	36.20	36.20	36.20	10
May 9, 2024	36.28	36.40	36.28	36.40	36.40	102
May 8, 2024	36.00	36.00	36.00	36.00	36.00	50
May 7, 2024	34.43	34.43	34.43	34.43	34.43	-
May 6, 2024	34.45	34.45	34.26	34.43	34.43	2,452
May 3, 2024	34.20	34.20	34.20	34.20	34.20	-
May 2, 2024	33.00	34.69	33.00	34.20	34.20	95
Apr 30, 2024	28.22	28.22	28.22	28.22	28.22	-
Apr 29, 2024	28.22	28.22	28.22	28.22	28.22	-
Apr 26, 2024	28.22	28.22	28.22	28.22	28.22	-
Apr 25, 2024	28.22	28.22	28.22	28.22	28.22	80
Apr 24, 2024	28.05	28.05	28.05	28.05	28.05	-
Apr 23, 2024	28.05	28.05	28.05	28.05	28.05	-
Apr 22, 2024	28.05	28.05	28.05	28.05	28.05	14
Apr 19, 2024	28.29	28.29	28.29	28.29	28.29	5
Apr 18, 2024	27.81	27.81	27.81	27.81	27.81	1
Apr 17, 2024	28.38	28.38	28.38	28.38	28.38	-
Apr 16, 2024	28.38	28.38	28.38	28.38	28.38	-
Apr 15, 2024	28.38	28.38	28.38	28.38	28.38	-
Apr 12, 2024	28.62	28.62	28.38	28.38	28.38	34
Apr 11, 2024	29.25	29.25	29.25	29.25	29.25	-
Apr 10, 2024	29.25	29.25	29.25	29.25	29.25	-
Apr 9, 2024	29.25	29.25	29.25	29.25	29.25	-
Apr 8, 2024	29.25	29.25	29.25	29.25	29.25	-
Apr 5, 2024	29.25	29.25	29.25	29.25	29.25	4
Apr 4, 2024	29.78	29.78	29.25	29.25	29.25	31
Apr 3, 2024	29.25	29.25	29.25	29.25	29.25	-
Apr 2, 2024	29.25	29.25	29.25	29.25	29.25	25
Apr 1, 2024	28.95	28.95	28.95	28.95	28.95	-
Mar 28, 2024	29.05	29.05	28.95	28.95	28.95	21
Mar 27, 2024	29.65	29.65	29.65	29.65	29.65	-
Mar 26, 2024	29.95	29.95	29.65	29.65	29.65	38
Mar 25, 2024	28.38	28.38	28.38	28.38	28.38	1
Mar 22, 2024	29.00	29.00	29.00	29.00	29.00	-
Mar 21, 2024	29.00	29.00	29.00	29.00	29.00	10
Mar 20, 2024	28.30	28.30	28.30	28.30	28.30	1
Mar 19, 2024	28.30	28.30	28.30	28.30	28.30	2,000
Mar 18, 2024	28.62	28.62	28.62	28.62	28.62	-
Mar 15, 2024	28.62	28.62	28.62	28.62	28.62	-
Mar 14, 2024	28.62	28.62	28.62	28.62	28.62	-
Mar 13, 2024	28.62	28.62	28.62	28.62	28.62	-
Mar 12, 2024	28.62	28.62	28.62	28.62	28.62	-
Mar 11, 2024	28.62	28.62	28.62	28.62	28.62	99
Mar 8, 2024	30.00	30.00	30.00	30.00	30.00	-
Mar 7, 2024	30.00	30.00	30.00	30.00	30.00	-
Mar 6, 2024	30.00	30.00	30.00	30.00	30.00	-
Mar 5, 2024	30.10	30.10	30.00	30.00	30.00	4
Mar 4, 2024	30.03	30.03	30.03	30.03	30.03	-
Mar 1, 2024	30.03	30.03	30.03	30.03	30.03	1
Feb 29, 2024	29.61	29.61	29.61	29.61	29.61	-
Feb 28, 2024	29.61	29.61	29.61	29.61	29.61	-
Feb 27, 2024	29.61	29.61	29.61	29.61	29.61	-
Feb 26, 2024	29.61	29.61	29.61	29.61	29.61	1
Feb 23, 2024	28.86	28.86	28.86	28.86	28.86	-
Feb 22, 2024	28.86	28.86	28.86	28.86	28.86	-
Feb 21, 2024	29.18	29.18	28.86	28.86	28.86	3
Feb 20, 2024	34.60	34.60	28.60	28.60	28.60	99
Feb 19, 2024	33.93	33.93	33.93	33.93	33.93	-
Feb 16, 2024	33.93	33.93	33.93	33.93	33.93	-
Feb 15, 2024	33.93	33.93	33.93	33.93	33.93	-
Feb 14, 2024	33.93	33.93	33.93	33.93	33.93	-
Feb 9, 2024	33.93	33.93	33.93	33.93	33.93	-
Feb 8, 2024	33.93	33.93	33.93	33.93	33.93	200
Feb 7, 2024	32.16	32.16	32.16	32.16	32.16	-
Feb 6, 2024	32.16	32.16	32.16	32.16	32.16	-
Feb 5, 2024	32.16	32.16	32.16	32.16	32.16	-
Feb 2, 2024	32.16	32.16	32.16	32.16	32.16	-
Feb 1, 2024	32.16	32.16	32.16	32.16	32.16	-
Jan 31, 2024	32.16	32.16	32.16	32.16	32.16	-
Jan 30, 2024	32.16	32.16	32.16	32.16	32.16	-
Jan 29, 2024	32.16	32.16	32.16	32.16	32.16	20
Jan 26, 2024	30.90	31.17	30.90	31.17	31.17	702
Jan 25, 2024	30.50	30.50	30.50	30.50	30.50	-
Jan 24, 2024	30.50	30.50	30.50	30.50	30.50	-
Jan 23, 2024	30.50	30.50	30.50	30.50	30.50	651
Jan 22, 2024	30.33	30.33	30.33	30.33	30.33	-
Jan 19, 2024	30.33	30.33	30.33	30.33	30.33	-
Jan 18, 2024	30.33	30.33	30.33	30.33	30.33	-
Jan 17, 2024	30.33	30.33	30.33	30.33	30.33	4
Jan 16, 2024	30.21	30.21	30.21	30.21	30.21	1
Jan 15, 2024	31.10	31.10	31.10	31.10	31.10	-

YSP.BE Spacefy Inc

0.0210

0.00%

3843.T FreeBit Co., Ltd.

1,283.00

-1.91%

READ.ST Readly International AB (publ)

14.45

+0.70%

7KM.F Sealand Capital Galaxy Limited

0.1500

+115.83%

0RIH.IL Alphabet Inc.

193.80

+1.65%

B1C.HM Baidu Inc

78.10

+0.26%

ABEA.MU Alphabet Inc

189.10

+0.99%

1TY.DE Prosus N.V.

34.72

+2.54%

1698.HK TME-SW

40.450

+1.25%

M1TA34.SA Meta Platforms, Inc.

132.85

+3.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pinterest, Inc. (P2IN34.SA)

Related Tickers