Cotação atual, histórico e gráfico do papel: PEPB34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PEPB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,46%	0,94	65,24	64,95	64,30	65,24	48K	41
25/07/2024	0,85%	0,54	64,30	63,50	63,50	65,45	340K	96
24/07/2024	2,66%	1,65	63,76	62,24	61,85	63,76	329K	40
23/07/2024	-0,34%	-0,21	62,11	62,51	61,96	62,72	35K	26
22/07/2024	-1,52%	-0,96	62,32	63,28	62,18	63,28	167K	32
19/07/2024	-0,91%	-0,58	63,28	63,67	62,56	63,67	29K	27
18/07/2024	2,87%	1,78	63,86	62,25	62,25	64,05	224K	51
17/07/2024	4,13%	2,46	62,08	60,10	60,10	62,10	513K	51
16/07/2024	-0,37%	-0,22	59,62	59,84	58,99	59,84	132K	50
15/07/2024	-1,09%	-0,66	59,84	60,51	59,60	60,77	206K	88
12/07/2024	1,58%	0,94	60,50	60,00	60,00	60,83	267K	29
11/07/2024	1,36%	0,80	59,56	58,70	57,04	59,60	277K	51
10/07/2024	0,36%	0,21	58,76	58,54	57,83	58,98	17K	31
09/07/2024	-1,13%	-0,67	58,55	59,34	58,45	59,34	250K	44
08/07/2024	-1,40%	-0,84	59,22	59,80	59,22	60,06	206K	60
05/07/2024	-0,40%	-0,24	60,06	59,09	59,09	60,23	144K	53
04/07/2024	0,00%	0,00	60,30	61,02	59,15	61,02	30K	24
03/07/2024	-2,41%	-1,49	60,30	61,92	60,00	61,92	186K	38
02/07/2024	0,80%	0,49	61,79	61,70	61,52	62,05	77K	22
01/07/2024	-0,60%	-0,37	61,30	61,67	60,80	61,67	229K	46
28/06/2024	1,11%	0,68	61,67	61,12	61,07	61,67	29K	24
27/06/2024	-0,52%	-0,32	60,99	61,44	60,76	61,54	71K	29
26/06/2024	0,56%	0,34	61,31	60,51	60,51	61,40	138K	21
25/06/2024	0,98%	0,59	60,97	60,51	60,51	61,03	18K	23
24/06/2024	-0,56%	-0,34	60,38	60,52	60,16	60,82	133K	29
21/06/2024	0,23%	0,14	60,72	60,93	60,60	61,04	2M	17
20/06/2024	1,08%	0,65	60,58	59,90	59,90	60,95	18K	24
19/06/2024	-0,28%	-0,17	59,93	60,50	59,93	60,51	6K	18
18/06/2024	-0,23%	-0,14	60,10	60,24	59,52	60,24	46K	29
17/06/2024	3,29%	1,92	60,24	58,74	58,71	60,24	83K	34
14/06/2024	-0,05%	-0,03	58,32	58,50	58,16	58,80	321K	19
13/06/2024	-1,47%	-0,87	58,35	58,03	58,03	58,54	184K	21
12/06/2024	0,12%	0,07	59,22	59,28	58,30	59,50	254K	36
11/06/2024	-0,12%	-0,07	59,15	59,34	58,53	59,34	119K	26
10/06/2024	-2,57%	-1,56	59,22	59,56	59,22	61,14	299K	39
07/06/2024	0,10%	0,06	60,78	60,85	60,24	60,85	170K	20
06/06/2024	-0,87%	-0,53	60,72	60,62	60,45	60,76	88K	12
05/06/2024	0,13%	0,08	61,25	60,92	60,54	61,28	112K	15
04/06/2024	2,33%	1,39	61,17	60,12	60,12	61,31	118K	22
03/06/2024	-0,25%	-0,15	59,78	60,33	59,68	60,69	20K	22
31/05/2024	0,79%	0,47	59,93	59,58	59,04	59,93	157K	28
29/05/2024	0,15%	0,09	59,46	59,49	59,22	59,71	57K	20
28/05/2024	-2,82%	-1,72	59,37	60,86	59,19	60,86	460K	50
27/05/2024	-0,81%	-0,50	61,09	61,15	61,09	61,67	27K	24
24/05/2024	0,11%	0,07	61,59	61,52	61,06	61,62	123K	14
23/05/2024	-1,54%	-0,96	61,52	62,04	61,52	62,37	31K	18
22/05/2024	1,36%	0,84	62,48	61,56	61,56	62,48	29K	21
21/05/2024	1,10%	0,67	61,64	61,25	61,25	61,70	10K	13
20/05/2024	-1,42%	-0,88	60,97	62,46	60,97	62,46	162K	39
17/05/2024	-1,25%	-0,78	61,85	62,63	61,85	62,64	106K	24
16/05/2024	1,90%	1,17	62,63	61,59	61,31	62,63	100K	45
15/05/2024	0,61%	0,37	61,46	61,92	61,35	61,95	82K	30
14/05/2024	-1,34%	-0,83	61,09	60,68	60,68	61,97	108K	47
13/05/2024	-0,23%	-0,14	61,92	62,11	61,55	62,15	32K	43
10/05/2024	2,11%	1,28	62,06	61,00	61,00	62,06	238K	53
09/05/2024	0,80%	0,48	60,78	61,42	60,77	61,43	13K	20
08/05/2024	0,42%	0,25	60,30	60,05	60,05	60,71	49K	34
07/05/2024	1,13%	0,67	60,05	59,50	59,42	60,05	59K	39
06/05/2024	-0,24%	-0,14	59,38	59,94	59,07	59,94	263K	46
03/05/2024	-0,80%	-0,48	59,52	59,50	58,87	59,59	172K	32
02/05/2024	-0,99%	-0,60	60,00	60,60	59,64	60,60	134K	40
30/04/2024	0,87%	0,52	60,60	60,45	60,30	60,82	68K	28
29/04/2024	0,07%	0,04	60,08	60,03	59,58	60,12	223K	422
26/04/2024	-1,49%	-0,91	60,04	60,44	59,72	60,77	104K	28
25/04/2024	0,40%	0,24	60,95	61,60	60,59	62,00	129K	43
24/04/2024	3,64%	2,13	60,71	58,70	57,72	60,98	330K	67
23/04/2024	-4,05%	-2,47	58,58	61,00	58,44	61,12	405K	63
22/04/2024	1,34%	0,81	61,05	60,24	60,24	61,07	187K	53
19/04/2024	-0,08%	-0,05	60,24	60,39	59,75	60,52	394K	40
18/04/2024	1,93%	1,14	60,29	59,94	59,63	60,29	398K	53
17/04/2024	0,34%	0,20	59,15	58,90	58,69	59,33	55K	33
16/04/2024	2,70%	1,55	58,95	57,40	57,40	59,15	146K	38
15/04/2024	0,07%	0,04	57,40	57,87	57,40	58,06	66K	24
12/04/2024	0,10%	0,06	57,36	57,50	57,18	57,73	37K	37
11/04/2024	0,30%	0,17	57,30	57,38	56,77	57,51	39K	29
10/04/2024	0,44%	0,25	57,13	56,88	56,65	57,35	48K	34
09/04/2024	-0,21%	-0,12	56,88	56,65	56,34	56,88	11K	36
08/04/2024	-0,11%	-0,06	57,00	57,09	56,80	57,09	40K	25
05/04/2024	-0,11%	-0,06	57,06	56,72	56,63	57,34	33K	27
04/04/2024	-0,02%	-0,01	57,12	57,27	56,95	57,39	40K	20
03/04/2024	-1,14%	-0,66	57,13	57,79	57,11	57,79	213K	14
02/04/2024	-1,11%	-0,65	57,79	58,03	57,78	58,44	704K	27
01/04/2024	-0,05%	-0,03	58,44	58,74	58,26	59,15	141K	54
28/03/2024	1,48%	0,85	58,47	58,20	57,86	58,56	23K	30
27/03/2024	0,58%	0,33	57,62	57,50	57,38	58,00	158K	24
26/03/2024	1,42%	0,80	57,29	57,30	57,13	57,38	8K	51
25/03/2024	-1,71%	-0,98	56,49	57,48	56,49	57,49	27K	31
22/03/2024	0,19%	0,11	57,47	57,73	57,21	57,73	27K	20
21/03/2024	0,91%	0,52	57,36	56,77	56,77	57,48	73K	480
20/03/2024	-1,32%	-0,76	56,84	57,72	56,84	57,83	85K	36
19/03/2024	0,84%	0,48	57,60	57,54	57,18	57,90	27K	28
18/03/2024	4,06%	2,23	57,12	55,46	55,45	57,54	500K	67
15/03/2024	-0,05%	-0,03	54,89	54,11	54,11	54,99	11K	25
14/03/2024	-0,18%	-0,10	54,92	55,14	54,55	55,14	23K	21
13/03/2024	0,66%	0,36	55,02	54,83	54,64	55,04	120K	36
12/03/2024	-0,09%	-0,05	54,66	54,71	54,61	54,85	12K	31
11/03/2024	0,68%	0,37	54,71	54,01	54,01	54,75	184K	42
08/03/2024	0,91%	0,49	54,34	54,14	53,90	54,34	61K	24
07/03/2024	-1,46%	-0,80	53,85	54,65	53,51	54,65	108K	57
06/03/2024	1,79%	0,96	54,65	53,68	53,36	54,65	52K	40
05/03/2024	-1,67%	-0,91	53,69	54,60	53,54	54,68	209K	47
04/03/2024	0,18%	0,10	54,60	54,30	54,02	54,60	322K	50
01/03/2024	-0,84%	-0,46	54,50	54,96	54,00	54,96	1M	74
29/02/2024	-0,49%	-0,27	54,96	55,23	54,62	55,23	53K	73
28/02/2024	-0,34%	-0,19	55,23	55,42	55,00	55,49	40K	32
27/02/2024	-0,77%	-0,43	55,42	56,00	55,13	56,00	458K	65
26/02/2024	-1,36%	-0,77	55,85	56,43	55,68	56,43	159K	51
23/02/2024	1,58%	0,88	56,62	55,51	55,51	56,62	46K	37
22/02/2024	0,67%	0,37	55,74	55,36	54,72	55,74	202K	150
21/02/2024	-0,05%	-0,03	55,37	55,99	55,37	55,99	12K	30
20/02/2024	1,52%	0,83	55,40	54,57	54,57	55,75	723K	32
19/02/2024	-0,82%	-0,45	54,57	55,02	53,50	55,02	29K	39
16/02/2024	-0,95%	-0,53	55,02	55,55	54,92	55,84	54K	39
15/02/2024	0,34%	0,19	55,55	56,47	55,26	56,47	14K	40
14/02/2024	-0,36%	-0,20	55,36	55,63	55,10	55,63	64K	32
09/02/2024	-4,09%	-2,37	55,56	57,12	55,50	57,76	285K	62
08/02/2024	2,06%	1,17	57,93	57,55	56,99	57,96	15K	39
07/02/2024	0,26%	0,15	56,76	57,04	56,68	57,13	45K	39
06/02/2024	-0,30%	-0,17	56,61	57,55	56,45	57,55	155K	38
05/02/2024	-0,07%	-0,04	56,78	56,82	56,68	57,10	51K	34
02/02/2024	4,24%	2,31	56,82	56,29	56,23	56,89	129K	21
01/02/2024	-2,78%	-1,56	54,51	56,06	54,51	56,16	1M	53
31/01/2024	0,41%	0,23	56,07	56,12	55,35	56,13	144K	32
30/01/2024	0,78%	0,43	55,84	55,40	55,33	55,84	157K	35
29/01/2024	1,00%	0,55	55,41	55,08	54,86	55,50	124K	77
26/01/2024	0,77%	0,42	54,86	54,43	54,43	54,94	6K	12
25/01/2024	-0,11%	-0,06	54,44	54,50	54,10	54,60	75K	28
24/01/2024	-0,35%	-0,19	54,50	54,01	54,01	54,89	121K	20
23/01/2024	-0,38%	-0,21	54,69	55,30	54,52	55,42	163K	36
22/01/2024	0,48%	0,26	54,90	54,65	54,63	55,13	240K	39
19/01/2024	-0,58%	-0,32	54,64	54,96	54,40	54,96	203K	31
18/01/2024	0,62%	0,34	54,96	54,00	54,00	54,96	56K	31
17/01/2024	0,22%	0,12	54,62	54,50	54,50	54,91	184K	33
16/01/2024	-	-	54,50	54,66	54,33	54,77	131K	50

Date,Open,High,Low,Close,Volume
26-Jul-24,64.95,65.24,64.30,65.24,47757
25-Jul-24,63.50,65.45,63.50,64.30,340119
24-Jul-24,62.24,63.76,61.85,63.76,328859
23-Jul-24,62.51,62.72,61.96,62.11,34746
22-Jul-24,63.28,63.28,62.18,62.32,166993
19-Jul-24,63.67,63.67,62.56,63.28,28887
18-Jul-24,62.25,64.05,62.25,63.86,223910
17-Jul-24,60.10,62.10,60.10,62.08,512898
16-Jul-24,59.84,59.84,58.99,59.62,131959
15-Jul-24,60.51,60.77,59.60,59.84,205690
12-Jul-24,60.00,60.83,60.00,60.50,267426
11-Jul-24,58.70,59.60,57.04,59.56,277030
10-Jul-24,58.54,58.98,57.83,58.76,17091
09-Jul-24,59.34,59.34,58.45,58.55,250459
08-Jul-24,59.80,60.06,59.22,59.22,205614
05-Jul-24,59.09,60.23,59.09,60.06,143738
04-Jul-24,61.02,61.02,59.15,60.30,30278
03-Jul-24,61.92,61.92,60.00,60.30,186241
02-Jul-24,61.70,62.05,61.52,61.79,77358
01-Jul-24,61.67,61.67,60.80,61.30,228806
28-Jun-24,61.12,61.67,61.07,61.67,28558
27-Jun-24,61.44,61.54,60.76,60.99,70924
26-Jun-24,60.51,61.40,60.51,61.31,137540
25-Jun-24,60.51,61.03,60.51,60.97,18461
24-Jun-24,60.52,60.82,60.16,60.38,132854
21-Jun-24,60.93,61.04,60.60,60.72,1501776
20-Jun-24,59.90,60.95,59.90,60.58,18348
19-Jun-24,60.50,60.51,59.93,59.93,5715
18-Jun-24,60.24,60.24,59.52,60.10,45919
17-Jun-24,58.74,60.24,58.71,60.24,83012
14-Jun-24,58.50,58.80,58.16,58.32,320648
13-Jun-24,58.03,58.54,58.03,58.35,183761
12-Jun-24,59.28,59.50,58.30,59.22,254399
11-Jun-24,59.34,59.34,58.53,59.15,118998
10-Jun-24,59.56,61.14,59.22,59.22,299367
07-Jun-24,60.85,60.85,60.24,60.78,169758
06-Jun-24,60.62,60.76,60.45,60.72,88384
05-Jun-24,60.92,61.28,60.54,61.25,112465
04-Jun-24,60.12,61.31,60.12,61.17,118016
03-Jun-24,60.33,60.69,59.68,59.78,20387
31-May-24,59.58,59.93,59.04,59.93,156815
29-May-24,59.49,59.71,59.22,59.46,57000
28-May-24,60.86,60.86,59.19,59.37,459560
27-May-24,61.15,61.67,61.09,61.09,27210
24-May-24,61.52,61.62,61.06,61.59,122825
23-May-24,62.04,62.37,61.52,61.52,31110
22-May-24,61.56,62.48,61.56,62.48,29069
21-May-24,61.25,61.70,61.25,61.64,9592
20-May-24,62.46,62.46,60.97,60.97,161786
17-May-24,62.63,62.64,61.85,61.85,105813
16-May-24,61.59,62.63,61.31,62.63,100096
15-May-24,61.92,61.95,61.35,61.46,81584
14-May-24,60.68,61.97,60.68,61.09,107942
13-May-24,62.11,62.15,61.55,61.92,31556
10-May-24,61.00,62.06,61.00,62.06,238007
09-May-24,61.42,61.43,60.77,60.78,12669
08-May-24,60.05,60.71,60.05,60.30,48831
07-May-24,59.50,60.05,59.42,60.05,58752
06-May-24,59.94,59.94,59.07,59.38,263117
03-May-24,59.50,59.59,58.87,59.52,171709
02-May-24,60.60,60.60,59.64,60.00,134186
30-Apr-24,60.45,60.82,60.30,60.60,67506
29-Apr-24,60.03,60.12,59.58,60.08,222852
26-Apr-24,60.44,60.77,59.72,60.04,104410
25-Apr-24,61.60,62.00,60.59,60.95,129342
24-Apr-24,58.70,60.98,57.72,60.71,329607
23-Apr-24,61.00,61.12,58.44,58.58,404703
22-Apr-24,60.24,61.07,60.24,61.05,186907
19-Apr-24,60.39,60.52,59.75,60.24,394295
18-Apr-24,59.94,60.29,59.63,60.29,397780
17-Apr-24,58.90,59.33,58.69,59.15,54568
16-Apr-24,57.40,59.15,57.40,58.95,146227
15-Apr-24,57.87,58.06,57.40,57.40,65755
12-Apr-24,57.50,57.73,57.18,57.36,37034
11-Apr-24,57.38,57.51,56.77,57.30,39187
10-Apr-24,56.88,57.35,56.65,57.13,47877
09-Apr-24,56.65,56.88,56.34,56.88,11277
08-Apr-24,57.09,57.09,56.80,57.00,39686
05-Apr-24,56.72,57.34,56.63,57.06,32986
04-Apr-24,57.27,57.39,56.95,57.12,40261
03-Apr-24,57.79,57.79,57.11,57.13,213213
02-Apr-24,58.03,58.44,57.78,57.79,704329
01-Apr-24,58.74,59.15,58.26,58.44,141489
28-Mar-24,58.20,58.56,57.86,58.47,22600
27-Mar-24,57.50,58.00,57.38,57.62,158487
26-Mar-24,57.30,57.38,57.13,57.29,7727
25-Mar-24,57.48,57.49,56.49,56.49,27020
22-Mar-24,57.73,57.73,57.21,57.47,26956
21-Mar-24,56.77,57.48,56.77,57.36,72928
20-Mar-24,57.72,57.83,56.84,56.84,85449
19-Mar-24,57.54,57.90,57.18,57.60,26838
18-Mar-24,55.46,57.54,55.45,57.12,499502
15-Mar-24,54.11,54.99,54.11,54.89,10506
14-Mar-24,55.14,55.14,54.55,54.92,22799
13-Mar-24,54.83,55.04,54.64,55.02,119751
12-Mar-24,54.71,54.85,54.61,54.66,12034
11-Mar-24,54.01,54.75,54.01,54.71,184480
08-Mar-24,54.14,54.34,53.90,54.34,61085
07-Mar-24,54.65,54.65,53.51,53.85,108244
06-Mar-24,53.68,54.65,53.36,54.65,51635
05-Mar-24,54.60,54.68,53.54,53.69,209439
04-Mar-24,54.30,54.60,54.02,54.60,322112
01-Mar-24,54.96,54.96,54.00,54.50,1021760
29-Feb-24,55.23,55.23,54.62,54.96,52778
28-Feb-24,55.42,55.49,55.00,55.23,40252
27-Feb-24,56.00,56.00,55.13,55.42,457885
26-Feb-24,56.43,56.43,55.68,55.85,159280
23-Feb-24,55.51,56.62,55.51,56.62,46162
22-Feb-24,55.36,55.74,54.72,55.74,202434
21-Feb-24,55.99,55.99,55.37,55.37,11624
20-Feb-24,54.57,55.75,54.57,55.40,722630
19-Feb-24,55.02,55.02,53.50,54.57,28577
16-Feb-24,55.55,55.84,54.92,55.02,54183
15-Feb-24,56.47,56.47,55.26,55.55,14451
14-Feb-24,55.63,55.63,55.10,55.36,64406
09-Feb-24,57.12,57.76,55.50,55.56,284707
08-Feb-24,57.55,57.96,56.99,57.93,15406
07-Feb-24,57.04,57.13,56.68,56.76,44934
06-Feb-24,57.55,57.55,56.45,56.61,155041
05-Feb-24,56.82,57.10,56.68,56.78,51314
02-Feb-24,56.29,56.89,56.23,56.82,128569
01-Feb-24,56.06,56.16,54.51,54.51,1088568
31-Jan-24,56.12,56.13,55.35,56.07,144085
30-Jan-24,55.40,55.84,55.33,55.84,157120
29-Jan-24,55.08,55.50,54.86,55.41,124266
26-Jan-24,54.43,54.94,54.43,54.86,5532
25-Jan-24,54.50,54.60,54.10,54.44,74980
24-Jan-24,54.01,54.89,54.01,54.50,121020
23-Jan-24,55.30,55.42,54.52,54.69,162675
22-Jan-24,54.65,55.13,54.63,54.90,240360
19-Jan-24,54.96,54.96,54.40,54.64,202699
18-Jan-24,54.00,54.96,54.00,54.96,55917
17-Jan-24,54.50,54.91,54.50,54.62,183657
16-Jan-24,54.66,54.77,54.33,54.50,131043

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PEPB34