B3 · PINE4 · stock
Banco Pine S.A. (PINE4) stock price history
Every B3 trading session of Banco Pine S.A. from Apr 2, 2007 to Nov 12, 2026: 4,811 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PINE4 adjusted close, 2007 to 2026
- R$17.71
- All time high, 2026
- R$17.71
- 52 week high, R$9.40 low
- 4,811
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PINE4 key facts
- Banco Pine S.A. (PINE4) closed at R$11.07 on Nov 12, 2026 on B3.
- PINE4's all time high close is R$17.71, set on Oct 21, 2026; its all time low close is R$0.7312 on Jun 30, 2022.
- PINE4's 52 week range is R$9.40 to R$17.71.
- PINE4 returned +8.5% over the year to Nov 12, 2026 and +642.0% over five years.
- Over ten years PINE4 returned +275%, +14.1% a year compounded.
- PINE4's deepest drawdown was -90.9% from Sep 27, 2007 to Jun 30, 2022.
- DataCedar holds 4,811 daily sessions of PINE4 history from Apr 2, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PINE4 price chart, 2007 to 2026
PINE4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.8% |
| 3 months | +4.5% |
| 6 months | -19.9% |
| Year to date | -13.8% |
| 1 year | +8.5% |
| 3 years | +248.6% |
| 5 years | +642.0% |
| 10 years | +274.7% |
| Since Apr 2, 2007 | +77.1% |
| Compound annual growth, 19.6 years | +3.0% |
PINE4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$17.71 on Oct 21, 2026
- All time low close
- R$0.7312 on Jun 30, 2022
- 52 week high
- R$17.71 on Oct 21, 2026
- 52 week low
- R$9.40 on Nov 21, 2025
- Deepest drawdown
- -90.9% from Sep 27, 2007 to Jun 30, 2022, recovered Sep 19, 2025
- Best single session
- +34.0% on May 31, 2019
- Worst single session
- -39.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 70.7%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +223%
- Worst calendar year
- 2008, -80%
PINE4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 2, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$12.84 | R$17.71 | R$9.54 | R$11.07 | -13.8% | 230.2M | 212 |
| 2025 | R$3.88 | R$12.84 | R$3.78 | R$12.84 | +223.4% | 66.1M | 250 |
| 2024 | R$3.43 | R$4.56 | R$3.14 | R$3.97 | +15.6% | 86.9M | 249 |
| 2023 | R$1.20 | R$3.54 | R$1.05 | R$3.43 | +183.5% | 88.3M | 248 |
| 2022 | R$1.33 | R$1.50 | R$0.7090 | R$1.21 | -8.4% | 54.8M | 249 |
| 2021 | R$1.90 | R$2.65 | R$1.23 | R$1.32 | -29.0% | 114.1M | 245 |
| 2020 | R$3.18 | R$3.65 | R$0.9971 | R$1.86 | -40.0% | 93.1M | 246 |
| 2019 | R$1.66 | R$3.95 | R$1.32 | R$3.10 | +90.0% | 93.7M | 248 |
| 2018 | R$2.57 | R$2.65 | R$1.37 | R$1.63 | -36.9% | 10.2M | 241 |
| 2017 | R$2.95 | R$3.19 | R$2.14 | R$2.59 | -11.6% | 11.1M | 254 |
| 2016 | R$2.42 | R$3.32 | R$2.35 | R$2.92 | +18.3% | 5.7M | 249 |
| 2015 | R$3.67 | R$3.67 | R$2.16 | R$2.47 | -34.2% | 9.1M | 236 |
| 2014 | R$5.20 | R$5.20 | R$3.15 | R$3.76 | -27.2% | 15.8M | 245 |
| 2013 | R$6.99 | R$7.17 | R$4.33 | R$5.16 | -23.9% | 19.2M | 237 |
| 2012 | R$4.99 | R$6.91 | R$4.78 | R$6.78 | +37.2% | 13.2M | 228 |
| 2011 | R$4.98 | R$5.17 | R$3.03 | R$4.94 | -4.6% | 23.3M | 249 |
| 2010 | R$3.61 | R$5.32 | R$3.11 | R$5.18 | +43.5% | 11.8M | 245 |
| 2009 | R$1.18 | R$3.86 | R$1.18 | R$3.61 | +199.4% | 27.7M | 248 |
| 2008 | R$5.91 | R$5.98 | R$0.9743 | R$1.21 | -79.8% | 62.6M | 249 |
| 2007 | R$6.22 | R$8.16 | R$5.04 | R$5.98 | n/a | 59.5M | 183 |
PINE4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$11.07 | +10.8% |
| October 2026 | R$9.99 | -20.3% |
| September 2026 | R$12.53 | +13.8% |
| August 2026 | R$11.01 | -15.8% |
| July 2026 | R$13.07 | +10.2% |
| June 2026 | R$11.86 | -16.8% |
| May 2026 | R$14.26 | +1.5% |
| April 2026 | R$14.05 | +9.8% |
| March 2026 | R$12.81 | -1.7% |
| February 2026 | R$13.03 | +1.0% |
| January 2026 | R$12.89 | +0.4% |
| December 2025 | R$12.84 | +26.8% |
About the PINE4 data
Daily bars. 4,811 sessions from Apr 2, 2007 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3APINE4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PGCO34 The Procter & Gamble Company
- PGMN3 Empreendimentos Pague Menos S.A.
- PHMO34 Philip Morris International Inc.
- PINE3 Banco Pine S.A.
- PLAG11 Vbi Agro - Fundo De Investimento Imobiliario
- PLAS3 Plascar Participações Industriais S.A.
- PLPL3 Plano & Plano Desenvolvimento Imobiliário S.A.
- PLRI11 Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund
Common questions
PINE4 share price history
