Mercado fechará em 4 h 39 min

Pinterest, Inc. (P2IN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
29,650,00 (0,00%)
A partir de 12:53PM BRT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202429,6529,6529,6529,6529,65-
26 de mar. de 202429,9529,9529,6529,6529,6538
25 de mar. de 202428,3828,3828,3828,3828,381
22 de mar. de 202429,0029,0029,0029,0029,00-
21 de mar. de 202429,0029,0029,0029,0029,0010
20 de mar. de 202428,3028,3028,3028,3028,301
19 de mar. de 202428,3028,3028,3028,3028,302.000
18 de mar. de 202428,6228,6228,6228,6228,62-
15 de mar. de 202428,6228,6228,6228,6228,62-
14 de mar. de 202428,6228,6228,6228,6228,62-
13 de mar. de 202428,6228,6228,6228,6228,62-
12 de mar. de 202428,6228,6228,6228,6228,62-
11 de mar. de 202428,6228,6228,6228,6228,6299
08 de mar. de 202430,0030,0030,0030,0030,00-
07 de mar. de 202430,0030,0030,0030,0030,00-
06 de mar. de 202430,0030,0030,0030,0030,00-
05 de mar. de 202430,1030,1030,0030,0030,004
04 de mar. de 202430,0330,0330,0330,0330,03-
01 de mar. de 202430,0330,0330,0330,0330,031
29 de fev. de 202429,6129,6129,6129,6129,61-
28 de fev. de 202429,6129,6129,6129,6129,61-
27 de fev. de 202429,6129,6129,6129,6129,61-
26 de fev. de 202429,6129,6129,6129,6129,611
23 de fev. de 202428,8628,8628,8628,8628,86-
22 de fev. de 202428,8628,8628,8628,8628,86-
21 de fev. de 202429,1829,1828,8628,8628,863
20 de fev. de 202434,6034,6028,6028,6028,6099
19 de fev. de 202433,9333,9333,9333,9333,93-
16 de fev. de 202433,9333,9333,9333,9333,93-
15 de fev. de 202433,9333,9333,9333,9333,93-
14 de fev. de 202433,9333,9333,9333,9333,93-
09 de fev. de 202433,9333,9333,9333,9333,93-
08 de fev. de 202433,9333,9333,9333,9333,93200
07 de fev. de 202432,1632,1632,1632,1632,16-
06 de fev. de 202432,1632,1632,1632,1632,16-
05 de fev. de 202432,1632,1632,1632,1632,16-
02 de fev. de 202432,1632,1632,1632,1632,16-
01 de fev. de 202432,1632,1632,1632,1632,16-
31 de jan. de 202432,1632,1632,1632,1632,16-
30 de jan. de 202432,1632,1632,1632,1632,16-
29 de jan. de 202432,1632,1632,1632,1632,1620
26 de jan. de 202430,9031,1730,9031,1731,17702
25 de jan. de 202430,5030,5030,5030,5030,50-
24 de jan. de 202430,5030,5030,5030,5030,50-
23 de jan. de 202430,5030,5030,5030,5030,50651
22 de jan. de 202430,3330,3330,3330,3330,33-
19 de jan. de 202430,3330,3330,3330,3330,33-
18 de jan. de 202430,3330,3330,3330,3330,33-
17 de jan. de 202430,3330,3330,3330,3330,334
16 de jan. de 202430,2130,2130,2130,2130,211
15 de jan. de 202431,1031,1031,1031,1031,10-
12 de jan. de 202431,1031,1031,1031,1031,10-
11 de jan. de 202431,1031,1031,1031,1031,10-
10 de jan. de 202431,1031,1031,1031,1031,10100
09 de jan. de 202430,6030,6030,6030,6030,601
08 de jan. de 202429,8530,2129,8530,2130,213
05 de jan. de 202428,5828,5828,5828,5828,58-
04 de jan. de 202428,5828,5828,5828,5828,58-
03 de jan. de 202428,5828,5828,5828,5828,58-
02 de jan. de 202428,5828,5828,5828,5828,58-
28 de dez. de 202328,5828,5828,5828,5828,58-
27 de dez. de 202328,5828,5828,5828,5828,58-
26 de dez. de 202328,5828,5828,5828,5828,58-
22 de dez. de 202328,5828,5828,5828,5828,58-
21 de dez. de 202328,5828,5828,5828,5828,58-
20 de dez. de 202328,5828,5828,5828,5828,58-
19 de dez. de 202328,5828,5828,5828,5828,58-
18 de dez. de 202328,5828,5828,5828,5828,58-
15 de dez. de 202328,5828,5828,5828,5828,58-
14 de dez. de 202328,5828,5828,5828,5828,58-
13 de dez. de 202328,5828,5828,5828,5828,58-
12 de dez. de 202328,5828,5828,5828,5828,58-
11 de dez. de 202328,5828,5828,5828,5828,58-
08 de dez. de 202328,5828,5828,5828,5828,5810
07 de dez. de 202328,6028,6028,6028,6028,60-
06 de dez. de 202328,6028,6028,6028,6028,60-
05 de dez. de 202328,6028,6028,6028,6028,601
04 de dez. de 202328,0328,0328,0328,0328,03100
01 de dez. de 202327,7027,7027,7027,7027,70-
30 de nov. de 202327,9827,9827,7027,7027,702
29 de nov. de 202326,6726,6726,6726,6726,671
28 de nov. de 202326,2826,2826,2826,2826,28-
27 de nov. de 202326,2826,2826,2826,2826,28-
24 de nov. de 202326,2826,2826,2826,2826,28-
23 de nov. de 202326,2826,2826,2826,2826,28-
22 de nov. de 202326,2826,2826,2826,2826,28-
21 de nov. de 202326,2826,2826,2826,2826,28-
20 de nov. de 202326,1326,2826,1326,2826,2815
17 de nov. de 202326,1226,1226,1226,1226,12-
16 de nov. de 202326,1226,1226,1226,1226,12-
14 de nov. de 202326,1626,1626,1226,1226,12383
13 de nov. de 202325,0525,0525,0525,0525,05-
10 de nov. de 202325,0525,0525,0525,0525,05-
09 de nov. de 202325,0525,0525,0525,0525,05-
08 de nov. de 202325,0525,0525,0525,0525,05-
07 de nov. de 202325,0525,0525,0525,0525,05-
06 de nov. de 202319,7125,2019,7125,0525,0579
03 de nov. de 202320,0820,0820,0820,0820,08-
01 de nov. de 202320,0820,0820,0820,0820,08-
31 de out. de 202320,0820,0820,0820,0820,08-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...