São Paulo - Delayed Quote BRL
Banco Pine S.A. (PINE4.SA)
5.87
+0.19
+(3.35%)
At close: 5:06:00 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 5.67 | 5.92 | 5.63 | 5.87 | 5.87 | 266,400 |
| Jun 13, 2025 | 5.93 | 5.93 | 5.53 | 5.68 | 5.68 | 677,400 |
| Jun 12, 2025 | 5.59 | 6.04 | 5.55 | 5.99 | 5.99 | 303,600 |
| Jun 11, 2025 | 5.19 | 5.62 | 5.16 | 5.62 | 5.62 | 636,800 |
| Jun 10, 2025 | 5.20 | 5.22 | 5.14 | 5.20 | 5.20 | 106,400 |
| Jun 9, 2025 | 5.12 | 5.22 | 5.08 | 5.18 | 5.18 | 132,200 |
| Jun 6, 2025 | 5.19 | 5.21 | 5.15 | 5.18 | 5.18 | 104,300 |
| Jun 5, 2025 | 5.22 | 5.22 | 5.14 | 5.21 | 5.21 | 100,500 |
| Jun 4, 2025 | 5.30 | 5.30 | 5.16 | 5.20 | 5.20 | 221,200 |
| Jun 3, 2025 | 5.22 | 5.31 | 5.18 | 5.30 | 5.30 | 540,800 |
| Jun 2, 2025 | 5.27 | 5.30 | 5.18 | 5.26 | 5.26 | 335,700 |
| May 30, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 160,800 |
| May 29, 2025 | 5.25 | 5.31 | 5.24 | 5.30 | 5.30 | 236,100 |
| May 28, 2025 | 5.29 | 5.30 | 5.24 | 5.28 | 5.28 | 105,600 |
| May 27, 2025 | 5.30 | 5.31 | 5.24 | 5.28 | 5.28 | 300,200 |
| May 26, 2025 | 5.30 | 5.30 | 5.24 | 5.30 | 5.30 | 144,900 |
| May 23, 2025 | 5.21 | 5.30 | 5.13 | 5.30 | 5.30 | 567,800 |
| May 22, 2025 | 5.22 | 5.30 | 5.18 | 5.27 | 5.27 | 130,100 |
| May 21, 2025 | 5.15 | 5.28 | 5.10 | 5.22 | 5.22 | 291,900 |
| May 20, 2025 | 5.19 | 5.19 | 5.05 | 5.16 | 5.16 | 248,700 |
| May 19, 2025 | 5.20 | 5.20 | 5.07 | 5.20 | 5.20 | 247,300 |
| May 16, 2025 | 5.27 | 5.30 | 5.19 | 5.22 | 5.22 | 302,500 |
| May 15, 2025 | 5.28 | 5.30 | 5.03 | 5.30 | 5.30 | 845,400 |
| May 14, 2025 | 5.10 | 5.29 | 5.04 | 5.23 | 5.23 | 251,400 |
| May 13, 2025 | 5.05 | 5.18 | 5.03 | 5.08 | 5.08 | 114,000 |
| May 12, 2025 | 5.02 | 5.22 | 5.02 | 5.05 | 5.05 | 202,200 |
| May 9, 2025 | 5.00 | 5.02 | 4.90 | 4.97 | 4.97 | 152,500 |
| May 8, 2025 | 5.03 | 5.03 | 4.84 | 4.95 | 4.95 | 270,800 |
| May 7, 2025 | 4.75 | 5.05 | 4.67 | 5.03 | 5.03 | 734,900 |
| May 6, 2025 | 4.65 | 4.74 | 4.61 | 4.71 | 4.71 | 168,400 |
| May 5, 2025 | 4.72 | 4.73 | 4.60 | 4.63 | 4.63 | 112,800 |
| May 2, 2025 | 4.74 | 4.78 | 4.66 | 4.67 | 4.67 | 235,700 |
| Apr 30, 2025 | 5.03 | 5.03 | 4.80 | 4.80 | 4.80 | 249,100 |
| Apr 29, 2025 | 4.79 | 5.07 | 4.79 | 5.05 | 5.05 | 524,300 |
| Apr 28, 2025 | 4.52 | 4.85 | 4.46 | 4.85 | 4.85 | 623,500 |
| Apr 25, 2025 | 4.44 | 4.54 | 4.40 | 4.51 | 4.51 | 328,600 |
| Apr 24, 2025 | 4.39 | 4.45 | 4.33 | 4.43 | 4.43 | 460,600 |
| Apr 23, 2025 | 4.37 | 4.43 | 4.24 | 4.40 | 4.40 | 679,500 |
| Apr 22, 2025 | 4.29 | 4.40 | 4.23 | 4.38 | 4.38 | 489,800 |
| Apr 17, 2025 | 4.30 | 4.31 | 4.26 | 4.30 | 4.30 | 207,000 |
| Apr 16, 2025 | 4.30 | 4.40 | 4.23 | 4.31 | 4.31 | 1,411,200 |
| Apr 15, 2025 | 4.34 | 4.45 | 4.34 | 4.39 | 4.39 | 167,100 |
| Apr 14, 2025 | 4.39 | 4.39 | 4.29 | 4.39 | 4.39 | 186,700 |
| Apr 11, 2025 | 0.45211792 Dividend | |||||
| Apr 11, 2025 | 4.35 | 4.38 | 4.22 | 4.33 | 4.33 | 316,100 |
| Apr 10, 2025 | 4.46 | 4.47 | 4.38 | 4.43 | 4.35 | 174,900 |
| Apr 9, 2025 | 4.43 | 4.50 | 4.38 | 4.48 | 4.40 | 208,500 |
| Apr 8, 2025 | 4.40 | 4.45 | 4.38 | 4.44 | 4.36 | 341,400 |
| Apr 7, 2025 | 4.22 | 4.38 | 4.22 | 4.38 | 4.30 | 235,600 |
| Apr 4, 2025 | 4.36 | 4.36 | 4.24 | 4.31 | 4.23 | 190,900 |
| Apr 3, 2025 | 4.43 | 4.51 | 4.33 | 4.40 | 4.32 | 413,000 |
| Apr 2, 2025 | 4.39 | 4.46 | 4.31 | 4.44 | 4.36 | 137,400 |
| Apr 1, 2025 | 4.37 | 4.45 | 4.33 | 4.45 | 4.37 | 91,600 |
| Mar 31, 2025 | 4.44 | 4.44 | 4.37 | 4.42 | 4.34 | 75,600 |
| Mar 28, 2025 | 4.45 | 4.45 | 4.41 | 4.44 | 4.36 | 53,400 |
| Mar 27, 2025 | 4.39 | 4.46 | 4.37 | 4.46 | 4.38 | 65,500 |
| Mar 26, 2025 | 4.47 | 4.49 | 4.28 | 4.41 | 4.33 | 356,600 |
| Mar 25, 2025 | 4.47 | 4.47 | 4.43 | 4.45 | 4.37 | 90,500 |
| Mar 24, 2025 | 4.46 | 4.49 | 4.44 | 4.45 | 4.37 | 90,900 |
| Mar 21, 2025 | 4.42 | 4.50 | 4.42 | 4.43 | 4.35 | 54,500 |
| Mar 20, 2025 | 4.52 | 4.52 | 4.42 | 4.51 | 4.43 | 161,800 |
| Mar 19, 2025 | 4.49 | 4.52 | 4.40 | 4.52 | 4.44 | 129,100 |
| Mar 18, 2025 | 4.50 | 4.54 | 4.43 | 4.52 | 4.44 | 104,000 |
| Mar 17, 2025 | 4.49 | 4.55 | 4.42 | 4.50 | 4.42 | 152,700 |
| Mar 14, 2025 | 4.42 | 4.48 | 4.39 | 4.48 | 4.40 | 120,500 |
| Mar 13, 2025 | 4.46 | 4.46 | 4.38 | 4.45 | 4.37 | 85,900 |
| Mar 12, 2025 | 4.45 | 4.47 | 4.32 | 4.46 | 4.38 | 134,100 |
| Mar 11, 2025 | 4.34 | 4.46 | 4.28 | 4.45 | 4.37 | 257,400 |
| Mar 10, 2025 | 4.40 | 4.46 | 4.35 | 4.46 | 4.38 | 121,000 |
| Mar 7, 2025 | 4.33 | 4.50 | 4.30 | 4.47 | 4.39 | 166,900 |
| Mar 6, 2025 | 4.40 | 4.44 | 4.30 | 4.41 | 4.33 | 179,700 |
| Mar 5, 2025 | 4.36 | 4.40 | 4.22 | 4.40 | 4.32 | 152,400 |
| Feb 28, 2025 | 4.35 | 4.37 | 4.21 | 4.36 | 4.28 | 396,300 |
| Feb 27, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.22 | 257,400 |
| Feb 26, 2025 | 4.26 | 4.26 | 4.20 | 4.23 | 4.15 | 94,500 |
| Feb 25, 2025 | 4.27 | 4.27 | 4.21 | 4.22 | 4.14 | 83,900 |
| Feb 24, 2025 | 4.29 | 4.29 | 4.22 | 4.24 | 4.16 | 74,900 |
| Feb 21, 2025 | 4.35 | 4.36 | 4.25 | 4.25 | 4.17 | 115,700 |
| Feb 20, 2025 | 0.07566327 Dividend | |||||
| Feb 20, 2025 | 4.35 | 4.36 | 4.32 | 4.34 | 4.26 | 64,100 |
| Feb 19, 2025 | 4.39 | 4.41 | 4.36 | 4.38 | 4.29 | 58,900 |
| Feb 18, 2025 | 4.39 | 4.40 | 4.35 | 4.36 | 4.27 | 162,500 |
| Feb 17, 2025 | 4.42 | 4.46 | 4.35 | 4.38 | 4.29 | 140,900 |
| Feb 14, 2025 | 4.31 | 4.42 | 4.31 | 4.39 | 4.29 | 102,100 |
| Feb 13, 2025 | 4.40 | 4.44 | 4.30 | 4.30 | 4.21 | 105,900 |
| Feb 12, 2025 | 4.50 | 4.60 | 4.35 | 4.35 | 4.26 | 343,900 |
| Feb 11, 2025 | 4.41 | 4.51 | 4.37 | 4.45 | 4.35 | 112,300 |
| Feb 10, 2025 | 4.38 | 4.41 | 4.34 | 4.41 | 4.31 | 56,900 |
| Feb 7, 2025 | 4.39 | 4.39 | 4.29 | 4.38 | 4.29 | 73,200 |
| Feb 6, 2025 | 4.39 | 4.39 | 4.25 | 4.36 | 4.27 | 190,400 |
| Feb 5, 2025 | 4.37 | 4.41 | 4.25 | 4.40 | 4.30 | 199,000 |
| Feb 4, 2025 | 4.37 | 4.42 | 4.27 | 4.30 | 4.21 | 237,500 |
| Feb 3, 2025 | 4.36 | 4.44 | 4.36 | 4.38 | 4.29 | 274,800 |
| Jan 31, 2025 | 4.55 | 4.57 | 4.45 | 4.45 | 4.35 | 107,700 |
| Jan 30, 2025 | 4.45 | 4.55 | 4.45 | 4.55 | 4.45 | 100,600 |
| Jan 29, 2025 | 4.53 | 4.53 | 4.44 | 4.44 | 4.34 | 73,500 |
| Jan 28, 2025 | 4.55 | 4.55 | 4.45 | 4.48 | 4.38 | 39,100 |
| Jan 27, 2025 | 4.33 | 4.55 | 4.33 | 4.55 | 4.45 | 114,700 |
| Jan 24, 2025 | 4.39 | 4.44 | 4.36 | 4.38 | 4.29 | 77,100 |
| Jan 23, 2025 | 4.40 | 4.49 | 4.38 | 4.40 | 4.30 | 123,800 |
| Jan 22, 2025 | 4.31 | 4.49 | 4.31 | 4.41 | 4.31 | 153,400 |
| Jan 21, 2025 | 4.30 | 4.39 | 4.30 | 4.30 | 4.21 | 65,600 |
| Jan 20, 2025 | 4.39 | 4.40 | 4.32 | 4.35 | 4.26 | 71,700 |
| Jan 17, 2025 | 4.43 | 4.50 | 4.38 | 4.40 | 4.30 | 59,600 |
| Jan 16, 2025 | 4.41 | 4.44 | 4.34 | 4.42 | 4.32 | 67,700 |
| Jan 15, 2025 | 4.25 | 4.45 | 4.25 | 4.37 | 4.28 | 144,700 |
| Jan 14, 2025 | 4.36 | 4.36 | 4.27 | 4.27 | 4.18 | 36,300 |
| Jan 13, 2025 | 4.25 | 4.38 | 4.21 | 4.31 | 4.22 | 127,700 |
| Jan 10, 2025 | 4.31 | 4.31 | 4.21 | 4.25 | 4.16 | 57,400 |
| Jan 9, 2025 | 4.29 | 4.34 | 4.26 | 4.26 | 4.17 | 36,600 |
| Jan 8, 2025 | 4.29 | 4.38 | 4.28 | 4.32 | 4.23 | 117,300 |
| Jan 7, 2025 | 4.30 | 4.35 | 4.28 | 4.29 | 4.20 | 135,400 |
| Jan 6, 2025 | 4.31 | 4.43 | 4.31 | 4.42 | 4.32 | 190,400 |
| Jan 3, 2025 | 4.36 | 4.50 | 4.24 | 4.34 | 4.25 | 322,200 |
| Jan 2, 2025 | 4.36 | 4.54 | 4.30 | 4.33 | 4.24 | 421,800 |
| Dec 30, 2024 | 4.34 | 4.49 | 4.21 | 4.46 | 4.36 | 531,500 |
| Dec 27, 2024 | 4.12 | 4.35 | 4.10 | 4.35 | 4.26 | 116,900 |
| Dec 26, 2024 | 4.05 | 4.13 | 4.02 | 4.07 | 3.98 | 152,000 |
| Dec 23, 2024 | 4.14 | 4.14 | 4.01 | 4.05 | 3.96 | 162,300 |
| Dec 20, 2024 | 4.05 | 4.20 | 4.05 | 4.13 | 4.04 | 270,200 |
| Dec 19, 2024 | 4.08 | 4.10 | 4.00 | 4.07 | 3.98 | 200,400 |
| Dec 18, 2024 | 4.33 | 4.33 | 4.06 | 4.08 | 3.99 | 315,800 |
| Dec 17, 2024 | 4.37 | 4.37 | 4.26 | 4.34 | 4.25 | 187,000 |
| Dec 16, 2024 | 4.35 | 4.39 | 4.31 | 4.37 | 4.28 | 111,600 |
| Dec 13, 2024 | 4.45 | 4.49 | 4.35 | 4.35 | 4.26 | 179,300 |
| Dec 12, 2024 | 4.50 | 4.50 | 4.35 | 4.42 | 4.32 | 208,300 |
| Dec 11, 2024 | 4.52 | 4.52 | 4.43 | 4.49 | 4.39 | 362,700 |
| Dec 10, 2024 | 4.57 | 4.60 | 4.44 | 4.47 | 4.37 | 362,400 |
| Dec 9, 2024 | 4.53 | 4.58 | 4.48 | 4.57 | 4.47 | 208,600 |
| Dec 6, 2024 | 4.75 | 4.75 | 4.53 | 4.53 | 4.43 | 197,200 |
| Dec 5, 2024 | 4.77 | 4.81 | 4.70 | 4.71 | 4.61 | 286,700 |
| Dec 4, 2024 | 4.68 | 4.80 | 4.64 | 4.77 | 4.67 | 420,900 |
| Dec 3, 2024 | 4.67 | 4.75 | 4.60 | 4.75 | 4.65 | 302,900 |
| Dec 2, 2024 | 4.54 | 4.69 | 4.41 | 4.69 | 4.59 | 395,200 |
| Nov 29, 2024 | 4.48 | 4.54 | 4.32 | 4.54 | 4.44 | 556,200 |
| Nov 28, 2024 | 4.56 | 4.56 | 4.26 | 4.49 | 4.39 | 977,500 |
| Nov 27, 2024 | 4.64 | 4.70 | 4.51 | 4.55 | 4.45 | 245,900 |
| Nov 26, 2024 | 4.50 | 4.74 | 4.50 | 4.62 | 4.52 | 261,400 |
| Nov 25, 2024 | 4.55 | 4.58 | 4.52 | 4.52 | 4.42 | 75,000 |
| Nov 22, 2024 | 4.50 | 4.64 | 4.43 | 4.56 | 4.46 | 292,600 |
| Nov 21, 2024 | 4.42 | 4.50 | 4.39 | 4.46 | 4.36 | 194,900 |
| Nov 19, 2024 | 4.45 | 4.49 | 4.41 | 4.42 | 4.32 | 284,300 |
| Nov 18, 2024 | 4.50 | 4.52 | 4.38 | 4.45 | 4.35 | 340,400 |
| Nov 14, 2024 | 4.65 | 4.65 | 4.46 | 4.47 | 4.37 | 285,400 |
| Nov 13, 2024 | 4.50 | 4.69 | 4.50 | 4.60 | 4.50 | 392,000 |
| Nov 12, 2024 | 4.50 | 4.55 | 4.47 | 4.47 | 4.37 | 136,400 |
| Nov 11, 2024 | 4.59 | 4.59 | 4.50 | 4.51 | 4.41 | 82,500 |
| Nov 8, 2024 | 4.55 | 4.60 | 4.49 | 4.60 | 4.50 | 142,900 |
| Nov 7, 2024 | 4.60 | 4.67 | 4.55 | 4.55 | 4.45 | 108,200 |
| Nov 6, 2024 | 4.61 | 4.67 | 4.52 | 4.67 | 4.57 | 117,000 |
| Nov 5, 2024 | 4.67 | 4.67 | 4.60 | 4.61 | 4.51 | 133,200 |
| Nov 4, 2024 | 4.60 | 4.68 | 4.54 | 4.67 | 4.57 | 132,000 |
| Nov 1, 2024 | 4.60 | 4.60 | 4.50 | 4.52 | 4.42 | 152,200 |
| Oct 31, 2024 | 4.55 | 4.62 | 4.54 | 4.60 | 4.50 | 115,900 |
| Oct 30, 2024 | 4.56 | 4.62 | 4.53 | 4.55 | 4.45 | 80,500 |
| Oct 29, 2024 | 4.62 | 4.65 | 4.53 | 4.55 | 4.45 | 227,900 |
| Oct 28, 2024 | 4.69 | 4.71 | 4.61 | 4.61 | 4.51 | 300,200 |
| Oct 25, 2024 | 4.78 | 4.80 | 4.66 | 4.68 | 4.58 | 79,800 |
| Oct 24, 2024 | 4.65 | 4.73 | 4.60 | 4.70 | 4.60 | 120,500 |
| Oct 23, 2024 | 4.65 | 4.68 | 4.60 | 4.61 | 4.51 | 137,000 |
| Oct 22, 2024 | 4.76 | 4.82 | 4.65 | 4.65 | 4.55 | 239,900 |
| Oct 21, 2024 | 4.80 | 4.85 | 4.76 | 4.76 | 4.66 | 149,900 |
| Oct 18, 2024 | 4.87 | 4.90 | 4.80 | 4.81 | 4.71 | 209,700 |
| Oct 17, 2024 | 4.93 | 4.98 | 4.83 | 4.83 | 4.73 | 129,500 |
| Oct 16, 2024 | 4.89 | 5.00 | 4.82 | 4.93 | 4.82 | 340,600 |
| Oct 15, 2024 | 0.4208378 Dividend | |||||
| Oct 15, 2024 | 4.80 | 4.88 | 4.76 | 4.80 | 4.70 | 507,300 |
| Oct 14, 2024 | 4.88 | 5.12 | 4.86 | 5.07 | 4.89 | 381,400 |
| Oct 11, 2024 | 0.8752018 Dividend | |||||
| Oct 11, 2024 | 5.10 | 5.10 | 4.88 | 4.88 | 4.70 | 236,900 |
| Oct 10, 2024 | 5.21 | 5.29 | 5.13 | 5.20 | 4.85 | 393,527 |
| Oct 9, 2024 | 5.22 | 5.22 | 5.08 | 5.18 | 4.84 | 304,275 |
| Oct 8, 2024 | 5.24 | 5.30 | 5.21 | 5.22 | 4.87 | 366,712 |
| Oct 7, 2024 | 5.10 | 5.37 | 5.10 | 5.37 | 5.01 | 643,171 |
| Oct 4, 2024 | 4.79 | 5.07 | 4.78 | 4.97 | 4.64 | 539,411 |
| Oct 3, 2024 | 4.80 | 4.82 | 4.65 | 4.68 | 4.37 | 258,149 |
| Oct 2, 2024 | 4.80 | 4.90 | 4.76 | 4.85 | 4.53 | 170,700 |
| Oct 1, 2024 | 4.78 | 4.81 | 4.75 | 4.79 | 4.47 | 156,900 |
| Sep 30, 2024 | 4.74 | 4.85 | 4.74 | 4.78 | 4.46 | 123,700 |
| Sep 27, 2024 | 4.88 | 4.88 | 4.71 | 4.74 | 4.43 | 293,800 |
| Sep 26, 2024 | 4.77 | 4.89 | 4.76 | 4.83 | 4.51 | 442,800 |
| Sep 25, 2024 | 4.76 | 4.84 | 4.71 | 4.77 | 4.46 | 302,600 |
| Sep 24, 2024 | 4.80 | 4.86 | 4.74 | 4.75 | 4.44 | 133,100 |
| Sep 23, 2024 | 4.95 | 4.95 | 4.70 | 4.77 | 4.46 | 438,700 |
| Sep 20, 2024 | 5.20 | 5.20 | 4.93 | 4.94 | 4.61 | 753,800 |
| Sep 19, 2024 | 5.11 | 5.21 | 5.09 | 5.16 | 4.82 | 330,600 |
| Sep 18, 2024 | 5.06 | 5.12 | 4.97 | 5.08 | 4.74 | 185,100 |
| Sep 17, 2024 | 4.96 | 5.17 | 4.93 | 5.09 | 4.75 | 321,500 |
| Sep 16, 2024 | 4.90 | 5.00 | 4.86 | 4.95 | 4.62 | 642,900 |
| Sep 13, 2024 | 4.90 | 4.90 | 4.83 | 4.84 | 4.52 | 65,800 |
| Sep 12, 2024 | 4.80 | 4.89 | 4.80 | 4.88 | 4.56 | 217,200 |
| Sep 11, 2024 | 4.77 | 4.89 | 4.73 | 4.88 | 4.56 | 125,900 |
| Sep 10, 2024 | 4.80 | 4.80 | 4.73 | 4.77 | 4.46 | 91,800 |
| Sep 9, 2024 | 4.82 | 4.83 | 4.76 | 4.79 | 4.47 | 137,500 |
| Sep 6, 2024 | 4.83 | 4.90 | 4.76 | 4.82 | 4.50 | 175,900 |
| Sep 5, 2024 | 4.75 | 4.85 | 4.74 | 4.84 | 4.52 | 244,900 |
| Sep 4, 2024 | 4.81 | 4.85 | 4.73 | 4.74 | 4.43 | 228,100 |
| Sep 3, 2024 | 4.84 | 4.86 | 4.72 | 4.74 | 4.43 | 256,300 |
| Sep 2, 2024 | 4.90 | 4.92 | 4.83 | 4.83 | 4.51 | 190,200 |
| Aug 30, 2024 | 4.93 | 4.95 | 4.83 | 4.86 | 4.54 | 162,800 |
| Aug 29, 2024 | 4.97 | 4.98 | 4.89 | 4.90 | 4.58 | 119,800 |
| Aug 28, 2024 | 4.97 | 5.00 | 4.91 | 4.96 | 4.63 | 131,100 |
| Aug 27, 2024 | 4.91 | 4.95 | 4.83 | 4.95 | 4.62 | 236,400 |
| Aug 26, 2024 | 5.05 | 5.06 | 4.76 | 4.83 | 4.51 | 385,500 |
| Aug 23, 2024 | 4.79 | 5.09 | 4.79 | 4.99 | 4.66 | 535,500 |
| Aug 22, 2024 | 4.75 | 4.85 | 4.74 | 4.77 | 4.46 | 278,900 |
| Aug 21, 2024 | 4.80 | 4.81 | 4.70 | 4.70 | 4.39 | 188,800 |
| Aug 20, 2024 | 4.60 | 4.80 | 4.60 | 4.80 | 4.48 | 433,700 |
| Aug 19, 2024 | 4.52 | 4.63 | 4.50 | 4.61 | 4.31 | 281,200 |
| Aug 16, 2024 | 4.63 | 4.65 | 4.49 | 4.51 | 4.21 | 534,900 |
| Aug 15, 2024 | 4.69 | 4.71 | 4.55 | 4.55 | 4.25 | 233,600 |
| Aug 14, 2024 | 4.66 | 4.81 | 4.63 | 4.67 | 4.36 | 452,600 |
| Aug 13, 2024 | 4.59 | 4.75 | 4.58 | 4.63 | 4.32 | 366,500 |
| Aug 12, 2024 | 4.40 | 4.61 | 4.36 | 4.56 | 4.26 | 1,396,800 |
| Aug 9, 2024 | 4.30 | 4.31 | 4.21 | 4.30 | 4.02 | 499,000 |
| Aug 8, 2024 | 4.27 | 4.30 | 4.23 | 4.30 | 4.02 | 68,800 |
| Aug 7, 2024 | 4.25 | 4.28 | 4.20 | 4.27 | 3.99 | 77,900 |
| Aug 6, 2024 | 4.21 | 4.28 | 4.15 | 4.25 | 3.97 | 98,100 |
| Aug 5, 2024 | 4.09 | 4.25 | 3.98 | 4.21 | 3.93 | 185,700 |
| Aug 2, 2024 | 4.19 | 4.23 | 4.12 | 4.21 | 3.93 | 92,200 |
| Aug 1, 2024 | 4.29 | 4.30 | 4.14 | 4.16 | 3.89 | 158,300 |
| Jul 31, 2024 | 4.20 | 4.33 | 4.20 | 4.28 | 4.00 | 111,300 |
| Jul 30, 2024 | 4.16 | 4.35 | 4.13 | 4.28 | 4.00 | 90,400 |
| Jul 29, 2024 | 4.17 | 4.26 | 4.13 | 4.18 | 3.90 | 105,000 |
| Jul 26, 2024 | 4.14 | 4.17 | 4.09 | 4.17 | 3.89 | 115,000 |
| Jul 25, 2024 | 4.20 | 4.20 | 4.09 | 4.14 | 3.87 | 68,000 |
| Jul 24, 2024 | 4.15 | 4.23 | 4.12 | 4.20 | 3.92 | 114,200 |
| Jul 23, 2024 | 4.21 | 4.23 | 4.15 | 4.15 | 3.88 | 94,300 |
| Jul 22, 2024 | 4.25 | 4.28 | 4.17 | 4.20 | 3.92 | 85,700 |
| Jul 19, 2024 | 4.22 | 4.28 | 4.17 | 4.23 | 3.95 | 114,700 |
| Jul 18, 2024 | 4.25 | 4.25 | 4.20 | 4.22 | 3.94 | 133,500 |
| Jul 17, 2024 | 4.30 | 4.30 | 4.16 | 4.24 | 3.96 | 195,500 |
| Jul 16, 2024 | 4.25 | 4.32 | 4.22 | 4.29 | 4.01 | 119,500 |
| Jul 15, 2024 | 4.35 | 4.37 | 4.22 | 4.24 | 3.96 | 215,500 |
| Jul 12, 2024 | 4.37 | 4.37 | 4.30 | 4.32 | 4.03 | 94,700 |
| Jul 11, 2024 | 4.34 | 4.40 | 4.31 | 4.33 | 4.04 | 135,200 |
| Jul 10, 2024 | 4.35 | 4.40 | 4.30 | 4.30 | 4.02 | 91,000 |
| Jul 9, 2024 | 4.28 | 4.39 | 4.18 | 4.35 | 4.06 | 229,100 |
| Jul 8, 2024 | 4.49 | 4.55 | 4.40 | 4.42 | 4.13 | 293,700 |
| Jul 5, 2024 | 4.48 | 4.56 | 4.43 | 4.46 | 4.17 | 357,600 |
| Jul 4, 2024 | 4.48 | 4.54 | 4.46 | 4.47 | 4.17 | 174,100 |
| Jul 3, 2024 | 4.35 | 4.52 | 4.35 | 4.41 | 4.12 | 255,700 |
| Jul 2, 2024 | 4.15 | 4.35 | 4.14 | 4.32 | 4.03 | 408,800 |
| Jul 1, 2024 | 4.11 | 4.19 | 4.02 | 4.05 | 3.78 | 254,800 |
| Jun 28, 2024 | 4.16 | 4.20 | 4.10 | 4.14 | 3.87 | 154,700 |
| Jun 27, 2024 | 4.05 | 4.16 | 4.05 | 4.12 | 3.85 | 165,000 |
| Jun 26, 2024 | 4.11 | 4.11 | 4.02 | 4.05 | 3.78 | 99,800 |
| Jun 25, 2024 | 4.13 | 4.20 | 4.06 | 4.08 | 3.81 | 153,900 |
| Jun 24, 2024 | 4.12 | 4.21 | 4.12 | 4.15 | 3.88 | 195,100 |
| Jun 21, 2024 | 4.10 | 4.17 | 4.07 | 4.13 | 3.86 | 102,000 |
| Jun 20, 2024 | 4.04 | 4.20 | 4.04 | 4.10 | 3.83 | 147,400 |
| Jun 19, 2024 | 4.02 | 4.09 | 4.01 | 4.05 | 3.78 | 85,000 |
| Jun 18, 2024 | 4.00 | 4.11 | 3.99 | 4.01 | 3.75 | 154,200 |
| Jun 17, 2024 | 4.05 | 4.11 | 3.99 | 4.03 | 3.76 | 142,900 |
Related Tickers
TMLF.F TMBThanachart Bank Public Company Limited
0.0395
+3.95%
NVPJ.F TMBThanachart Bank Public Company Limited
0.0500
-0.99%
GTN.WA Getin Holding S.A.
0.7530
+0.67%
0RTY.IL Piraeus Financial Holdings S.A.
1.5200
0.00%
BRSR5.SA Banco do Estado do Rio Grande do Sul S.A.
14.43
0.00%
BKQNF Bank of Queensland Limited
3.7000
-10.52%
BSLI3.SA BRB - Banco de Brasília S.A.
7.55
+0.13%
BMGB4.SA Banco BMG S.A.
3.7000
+0.82%
MTRBF Metro Bank Holdings PLC
1.6400
+13.10%
SYBJF Security Bank Corporation
1.5600
+13.04%