Cotação atual, histórico e gráfico do papel: PEPB34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/07/2019 | 1,37% | 6,85 | 507,11 | 507,11 | 507,11 | 507,11 | 51K | 1 |
| 12/07/2019 | -1,51% | -7,68 | 500,26 | 498,26 | 498,26 | 500,26 | 349K | 2 |
| 11/07/2019 | 0,84% | 4,24 | 507,94 | 502,50 | 502,50 | 507,94 | 403K | 3 |
| 10/07/2019 | -0,37% | -1,85 | 503,70 | 503,70 | 503,70 | 503,70 | 101K | 1 |
| 08/07/2019 | -0,46% | -2,34 | 505,55 | 505,55 | 505,55 | 505,55 | 51K | 1 |
| 05/07/2019 | -0,12% | -0,62 | 507,89 | 507,62 | 507,62 | 507,89 | 609K | 2 |
| 02/07/2019 | 0,45% | 2,27 | 508,51 | 508,75 | 508,51 | 508,75 | 153K | 2 |
| 01/07/2019 | 0,47% | 2,37 | 506,24 | 506,24 | 506,24 | 506,24 | 202K | 1 |
| 28/06/2019 | -0,49% | -2,50 | 503,87 | 503,87 | 503,87 | 503,87 | 101K | 1 |
| 27/06/2019 | -1,02% | -5,21 | 506,37 | 506,37 | 506,37 | 506,37 | 203K | 1 |
| 26/06/2019 | -0,60% | -3,07 | 511,58 | 511,58 | 511,58 | 511,58 | 512K | 1 |
| 25/06/2019 | 0,04% | 0,22 | 514,65 | 514,65 | 514,65 | 514,65 | 257K | 1 |
| 21/06/2019 | 0,42% | 2,17 | 514,43 | 514,43 | 514,43 | 514,43 | 103K | 1 |
| 19/06/2019 | 0,24% | 1,24 | 512,26 | 512,26 | 512,26 | 512,26 | 51K | 1 |
| 18/06/2019 | -0,02% | -0,08 | 511,02 | 507,14 | 507,14 | 511,02 | 1M | 2 |
| 13/06/2019 | -0,44% | -2,24 | 511,10 | 511,10 | 511,10 | 511,10 | 102K | 2 |
| 12/06/2019 | 0,48% | 2,47 | 513,34 | 513,34 | 513,34 | 513,34 | 103K | 1 |
| 11/06/2019 | -1,39% | -7,18 | 510,87 | 510,87 | 510,87 | 510,87 | 51K | 1 |
| 10/06/2019 | 1,51% | 7,70 | 518,05 | 518,05 | 518,05 | 518,05 | 155K | 1 |
| 05/06/2019 | 2,63% | 13,06 | 510,35 | 510,35 | 510,35 | 510,35 | 102K | 1 |
| 04/06/2019 | -0,74% | -3,72 | 497,29 | 497,29 | 497,29 | 497,29 | 497K | 1 |
| 03/06/2019 | -0,55% | -2,75 | 501,01 | 501,01 | 501,01 | 501,01 | 501K | 1 |
| 31/05/2019 | -0,77% | -3,92 | 503,76 | 503,76 | 503,76 | 503,76 | 151K | 1 |
| 29/05/2019 | -1,47% | -7,55 | 507,68 | 507,68 | 507,68 | 507,68 | 203K | 1 |
| 28/05/2019 | -1,30% | -6,77 | 515,23 | 520,30 | 515,09 | 520,30 | 413K | 3 |
| 24/05/2019 | -0,70% | -3,67 | 522,00 | 522,00 | 522,00 | 522,00 | 104K | 1 |
| 23/05/2019 | -0,25% | -1,34 | 525,67 | 525,67 | 525,67 | 525,67 | 105K | 1 |
| 22/05/2019 | 0,48% | 2,52 | 527,01 | 527,01 | 527,01 | 527,01 | 211K | 1 |
| 21/05/2019 | -1,81% | -9,68 | 524,49 | 524,49 | 524,49 | 524,49 | 367K | 1 |
| 17/05/2019 | 1,48% | 7,78 | 534,17 | 539,74 | 534,17 | 539,74 | 375K | 2 |
| 16/05/2019 | 1,91% | 9,88 | 526,39 | 526,39 | 526,39 | 526,39 | 105K | 1 |
| 15/05/2019 | 0,48% | 2,45 | 516,51 | 516,51 | 516,51 | 516,51 | 103K | 1 |
| 14/05/2019 | 1,80% | 9,10 | 514,06 | 507,89 | 507,89 | 514,06 | 154K | 2 |
| 13/05/2019 | 0,38% | 1,90 | 504,96 | 504,96 | 504,96 | 504,96 | 252K | 1 |
| 10/05/2019 | 1,34% | 6,65 | 503,06 | 509,83 | 503,06 | 509,83 | 456K | 6 |
| 09/05/2019 | -0,35% | -1,75 | 496,41 | 496,41 | 496,41 | 496,41 | 99K | 1 |
| 07/05/2019 | -1,29% | -6,53 | 498,16 | 514,87 | 498,16 | 514,87 | 201K | 2 |
| 06/05/2019 | 0,73% | 3,68 | 504,69 | 504,69 | 504,69 | 504,69 | 202K | 1 |
| 30/04/2019 | 0,31% | 1,54 | 501,01 | 501,01 | 501,01 | 501,01 | 301K | 1 |
| 29/04/2019 | 0,15% | 0,73 | 499,47 | 500,49 | 499,47 | 500,49 | 450K | 3 |
| 25/04/2019 | 0,08% | 0,40 | 498,74 | 501,50 | 498,74 | 501,50 | 300K | 2 |
| 23/04/2019 | 0,37% | 1,82 | 498,34 | 498,34 | 498,34 | 498,34 | 150K | 1 |
| 22/04/2019 | -0,50% | -2,49 | 496,52 | 496,52 | 496,52 | 496,52 | 298K | 1 |
| 18/04/2019 | 0,50% | 2,50 | 499,01 | 499,01 | 499,01 | 499,01 | 150K | 1 |
| 17/04/2019 | 4,17% | 19,87 | 496,51 | 496,51 | 496,51 | 496,51 | 596K | 1 |
| 16/04/2019 | -0,32% | -1,55 | 476,64 | 476,64 | 476,64 | 476,64 | 334K | 1 |
| 15/04/2019 | 0,76% | 3,62 | 478,19 | 478,19 | 478,19 | 478,19 | 239K | 1 |
| 12/04/2019 | 1,03% | 4,83 | 474,57 | 474,57 | 474,57 | 474,57 | 190K | 1 |
| 11/04/2019 | 0,59% | 2,76 | 469,74 | 469,74 | 469,74 | 469,74 | 94K | 1 |
| 10/04/2019 | -0,69% | -3,24 | 466,98 | 466,98 | 466,98 | 466,98 | 47K | 1 |
| 08/04/2019 | 0,11% | 0,54 | 470,22 | 470,22 | 470,22 | 470,22 | 94K | 1 |
| 05/04/2019 | 0,64% | 2,98 | 469,68 | 469,68 | 469,68 | 469,68 | 94K | 1 |
| 04/04/2019 | -0,98% | -4,64 | 466,70 | 473,17 | 466,70 | 473,17 | 607K | 4 |
| 03/04/2019 | 0,21% | 0,97 | 471,34 | 471,34 | 471,34 | 471,34 | 141K | 1 |
| 02/04/2019 | -0,69% | -3,27 | 470,37 | 467,93 | 467,93 | 470,37 | 188K | 2 |
| 01/04/2019 | -0,90% | -4,30 | 473,64 | 473,64 | 473,64 | 473,64 | 379K | 1 |
| 28/03/2019 | -0,44% | -2,13 | 477,94 | 478,50 | 477,94 | 478,50 | 191K | 2 |
| 27/03/2019 | 2,07% | 9,73 | 480,07 | 481,97 | 480,07 | 481,97 | 144K | 2 |
| 26/03/2019 | 0,75% | 3,49 | 470,34 | 466,65 | 466,65 | 470,34 | 141K | 2 |
| 25/03/2019 | -0,71% | -3,35 | 466,85 | 466,85 | 466,85 | 466,85 | 140K | 1 |
| 22/03/2019 | 5,96% | 26,46 | 470,20 | 470,20 | 470,20 | 470,20 | 564K | 1 |
| 20/03/2019 | -0,72% | -3,20 | 443,74 | 443,74 | 443,74 | 443,74 | 222K | 1 |
| 14/03/2019 | 0,49% | 2,18 | 446,94 | 446,94 | 446,94 | 446,94 | 268K | 1 |
| 12/03/2019 | -0,90% | -4,06 | 444,76 | 444,76 | 444,76 | 444,76 | 133K | 1 |
| 11/03/2019 | -0,39% | -1,77 | 448,82 | 448,82 | 448,82 | 448,82 | 180K | 1 |
| 07/03/2019 | 1,13% | 5,05 | 450,59 | 450,59 | 450,59 | 450,59 | 225K | 1 |
| 06/03/2019 | 1,68% | 7,37 | 445,54 | 445,54 | 445,54 | 445,54 | 178K | 1 |
| 01/03/2019 | 0,94% | 4,08 | 438,17 | 438,17 | 438,17 | 438,17 | 131K | 1 |
| 28/02/2019 | 0,91% | 3,93 | 434,09 | 434,09 | 434,09 | 434,09 | 174K | 1 |
| 27/02/2019 | -0,94% | -4,08 | 430,16 | 430,16 | 430,16 | 430,16 | 172K | 1 |
| 26/02/2019 | -0,04% | -0,19 | 434,24 | 434,24 | 434,24 | 434,24 | 87K | 1 |
| 25/02/2019 | -0,31% | -1,34 | 434,43 | 434,43 | 434,43 | 434,43 | 87K | 1 |
| 22/02/2019 | 0,25% | 1,08 | 435,77 | 435,77 | 435,77 | 435,77 | 131K | 1 |
| 21/02/2019 | 0,77% | 3,32 | 434,69 | 433,68 | 433,68 | 434,69 | 217K | 2 |
| 19/02/2019 | 0,63% | 2,70 | 431,37 | 431,37 | 431,37 | 431,37 | 129K | 1 |
| 15/02/2019 | 1,61% | 6,78 | 428,67 | 428,67 | 428,67 | 428,67 | 514K | 1 |
| 14/02/2019 | -1,39% | -5,93 | 421,89 | 421,89 | 421,89 | 421,89 | 253K | 1 |
| 13/02/2019 | 1,63% | 6,87 | 427,82 | 427,82 | 427,82 | 427,82 | 86K | 1 |
| 11/02/2019 | 1,03% | 4,28 | 420,95 | 424,22 | 420,95 | 424,22 | 212K | 2 |
| 08/02/2019 | 0,04% | 0,18 | 416,67 | 416,67 | 416,67 | 416,67 | 250K | 1 |
| 07/02/2019 | 0,27% | 1,14 | 416,49 | 416,49 | 416,49 | 416,49 | 208K | 1 |
| 05/02/2019 | 0,13% | 0,55 | 415,35 | 415,35 | 415,35 | 415,35 | 125K | 1 |
| 04/02/2019 | 1,34% | 5,47 | 414,80 | 414,80 | 414,80 | 414,80 | 332K | 1 |
| 01/02/2019 | 0,03% | 0,11 | 409,33 | 409,33 | 409,33 | 409,33 | 123K | 1 |
| 30/01/2019 | 2,07% | 8,29 | 409,22 | 409,22 | 409,22 | 409,22 | 82K | 1 |
| 29/01/2019 | -3,32% | -13,75 | 400,93 | 400,93 | 400,93 | 400,93 | 40K | 1 |
| 24/01/2019 | 0,15% | 0,64 | 414,68 | 411,58 | 411,58 | 414,68 | 124K | 2 |
| 23/01/2019 | 0,95% | 3,88 | 414,04 | 414,04 | 414,04 | 414,04 | 124K | 1 |
| 22/01/2019 | -0,73% | -3,01 | 410,16 | 413,17 | 410,16 | 413,17 | 371K | 2 |
| 18/01/2019 | 1,87% | 7,60 | 413,17 | 413,17 | 413,17 | 413,17 | 41K | 1 |
| 17/01/2019 | 0,41% | 1,67 | 405,57 | 405,57 | 405,57 | 405,57 | 203K | 1 |
| 16/01/2019 | 0,17% | 0,70 | 403,90 | 403,90 | 403,90 | 403,90 | 81K | 1 |
| 15/01/2019 | 1,68% | 6,67 | 403,20 | 403,20 | 403,20 | 403,20 | 81K | 1 |
| 14/01/2019 | -0,08% | -0,32 | 396,53 | 396,53 | 396,53 | 396,53 | 119K | 1 |
| 11/01/2019 | -0,86% | -3,46 | 396,85 | 396,85 | 396,85 | 396,85 | 40K | 1 |
| 10/01/2019 | 0,39% | 1,57 | 400,31 | 400,31 | 400,31 | 400,31 | 200K | 1 |
| 09/01/2019 | -2,38% | -9,72 | 398,74 | 398,74 | 398,74 | 398,74 | 558K | 1 |
| 08/01/2019 | -0,82% | -3,37 | 408,46 | 408,46 | 408,46 | 408,46 | 82K | 1 |
| 07/01/2019 | 0,17% | 0,71 | 411,83 | 411,83 | 411,83 | 411,83 | 124K | 1 |
| 04/01/2019 | 1,00% | 4,09 | 411,12 | 411,12 | 411,12 | 411,12 | 247K | 1 |
| 03/01/2019 | -2,57% | -10,75 | 407,03 | 407,03 | 407,03 | 407,03 | 244K | 1 |
Date,Open,High,Low,Close,Volume
15-Jul-19,507.11,507.11,507.11,507.11,50711
12-Jul-19,498.26,500.26,498.26,500.26,348982
11-Jul-19,502.50,507.94,502.50,507.94,402838
10-Jul-19,503.70,503.70,503.70,503.70,100740
08-Jul-19,505.55,505.55,505.55,505.55,50555
05-Jul-19,507.62,507.89,507.62,507.89,609198
02-Jul-19,508.75,508.75,508.51,508.51,152577
01-Jul-19,506.24,506.24,506.24,506.24,202496
28-Jun-19,503.87,503.87,503.87,503.87,100774
27-Jun-19,506.37,506.37,506.37,506.37,202548
26-Jun-19,511.58,511.58,511.58,511.58,511580
25-Jun-19,514.65,514.65,514.65,514.65,257325
21-Jun-19,514.43,514.43,514.43,514.43,102886
19-Jun-19,512.26,512.26,512.26,512.26,51226
18-Jun-19,507.14,511.02,507.14,511.02,1422320
13-Jun-19,511.10,511.10,511.10,511.10,102220
12-Jun-19,513.34,513.34,513.34,513.34,102668
11-Jun-19,510.87,510.87,510.87,510.87,51087
10-Jun-19,518.05,518.05,518.05,518.05,155415
05-Jun-19,510.35,510.35,510.35,510.35,102070
04-Jun-19,497.29,497.29,497.29,497.29,497290
03-Jun-19,501.01,501.01,501.01,501.01,501010
31-May-19,503.76,503.76,503.76,503.76,151128
29-May-19,507.68,507.68,507.68,507.68,203072
28-May-19,520.30,520.30,515.09,515.23,412677
24-May-19,522.00,522.00,522.00,522.00,104400
23-May-19,525.67,525.67,525.67,525.67,105134
22-May-19,527.01,527.01,527.01,527.01,210804
21-May-19,524.49,524.49,524.49,524.49,367143
17-May-19,539.74,539.74,534.17,534.17,375033
16-May-19,526.39,526.39,526.39,526.39,105278
15-May-19,516.51,516.51,516.51,516.51,103302
14-May-19,507.89,514.06,507.89,514.06,153601
13-May-19,504.96,504.96,504.96,504.96,252480
10-May-19,509.83,509.83,503.06,503.06,456139
09-May-19,496.41,496.41,496.41,496.41,99282
07-May-19,514.87,514.87,498.16,498.16,200935
06-May-19,504.69,504.69,504.69,504.69,201876
30-Apr-19,501.01,501.01,501.01,501.01,300606
29-Apr-19,500.49,500.49,499.47,499.47,450237
25-Apr-19,501.50,501.50,498.74,498.74,299520
23-Apr-19,498.34,498.34,498.34,498.34,149502
22-Apr-19,496.52,496.52,496.52,496.52,297912
18-Apr-19,499.01,499.01,499.01,499.01,149703
17-Apr-19,496.51,496.51,496.51,496.51,595812
16-Apr-19,476.64,476.64,476.64,476.64,333648
15-Apr-19,478.19,478.19,478.19,478.19,239095
12-Apr-19,474.57,474.57,474.57,474.57,189828
11-Apr-19,469.74,469.74,469.74,469.74,93948
10-Apr-19,466.98,466.98,466.98,466.98,46698
08-Apr-19,470.22,470.22,470.22,470.22,94044
05-Apr-19,469.68,469.68,469.68,469.68,93936
04-Apr-19,473.17,473.17,466.70,466.70,607447
03-Apr-19,471.34,471.34,471.34,471.34,141402
02-Apr-19,467.93,470.37,467.93,470.37,187904
01-Apr-19,473.64,473.64,473.64,473.64,378912
28-Mar-19,478.50,478.50,477.94,477.94,191232
27-Mar-19,481.97,481.97,480.07,480.07,144211
26-Mar-19,466.65,470.34,466.65,470.34,140733
25-Mar-19,466.85,466.85,466.85,466.85,140055
22-Mar-19,470.20,470.20,470.20,470.20,564240
20-Mar-19,443.74,443.74,443.74,443.74,221870
14-Mar-19,446.94,446.94,446.94,446.94,268164
12-Mar-19,444.76,444.76,444.76,444.76,133428
11-Mar-19,448.82,448.82,448.82,448.82,179528
07-Mar-19,450.59,450.59,450.59,450.59,225295
06-Mar-19,445.54,445.54,445.54,445.54,178216
01-Mar-19,438.17,438.17,438.17,438.17,131451
28-Feb-19,434.09,434.09,434.09,434.09,173636
27-Feb-19,430.16,430.16,430.16,430.16,172064
26-Feb-19,434.24,434.24,434.24,434.24,86848
25-Feb-19,434.43,434.43,434.43,434.43,86886
22-Feb-19,435.77,435.77,435.77,435.77,130731
21-Feb-19,433.68,434.69,433.68,434.69,217143
19-Feb-19,431.37,431.37,431.37,431.37,129411
15-Feb-19,428.67,428.67,428.67,428.67,514404
14-Feb-19,421.89,421.89,421.89,421.89,253134
13-Feb-19,427.82,427.82,427.82,427.82,85564
11-Feb-19,424.22,424.22,420.95,420.95,211783
08-Feb-19,416.67,416.67,416.67,416.67,250002
07-Feb-19,416.49,416.49,416.49,416.49,208245
05-Feb-19,415.35,415.35,415.35,415.35,124605
04-Feb-19,414.80,414.80,414.80,414.80,331840
01-Feb-19,409.33,409.33,409.33,409.33,122799
30-Jan-19,409.22,409.22,409.22,409.22,81844
29-Jan-19,400.93,400.93,400.93,400.93,40093
24-Jan-19,411.58,414.68,411.58,414.68,123784
23-Jan-19,414.04,414.04,414.04,414.04,124212
22-Jan-19,413.17,413.17,410.16,410.16,370950
18-Jan-19,413.17,413.17,413.17,413.17,41317
17-Jan-19,405.57,405.57,405.57,405.57,202785
16-Jan-19,403.90,403.90,403.90,403.90,80780
15-Jan-19,403.20,403.20,403.20,403.20,80640
14-Jan-19,396.53,396.53,396.53,396.53,118959
11-Jan-19,396.85,396.85,396.85,396.85,39685
10-Jan-19,400.31,400.31,400.31,400.31,200155
09-Jan-19,398.74,398.74,398.74,398.74,558236
08-Jan-19,408.46,408.46,408.46,408.46,81692
07-Jan-19,411.83,411.83,411.83,411.83,123549
04-Jan-19,411.12,411.12,411.12,411.12,246672
03-Jan-19,407.03,407.03,407.03,407.03,244218
02-Jan-19,417.78,417.78,417.78,417.78,244218
28-Dec-18,425.45,425.45,425.45,425.45,244218
27-Dec-18,417.42,417.42,417.42,417.42,244218
26-Dec-18,418.93,418.93,418.93,418.93,244218
21-Dec-18,437.24,437.24,433.02,433.02,244218
20-Dec-18,431.05,431.05,425.04,425.04,244218
18-Dec-18,436.48,436.48,436.48,436.48,244218
17-Dec-18,442.45,442.45,442.45,442.45,244218
14-Dec-18,451.14,451.14,449.74,449.74,244218
13-Dec-18,456.27,456.27,456.27,456.27,244218
12-Dec-18,444.75,453.20,444.75,453.20,244218
11-Dec-18,455.90,455.90,455.90,455.90,244218
10-Dec-18,454.51,454.51,454.51,454.51,244218
03-Dec-18,455.27,455.27,455.27,455.27,244218
30-Nov-18,458.00,461.27,458.00,461.27,244218
28-Nov-18,451.94,451.94,451.94,451.94,244218
27-Nov-18,452.32,452.32,452.32,452.32,244218
23-Nov-18,443.74,443.74,442.57,442.57,244218
21-Nov-18,437.76,437.76,437.76,437.76,244218
19-Nov-18,447.95,447.95,447.95,447.95,244218
14-Nov-18,440.61,440.61,440.61,440.61,244218
13-Nov-18,448.55,448.55,448.55,448.55,244218
12-Nov-18,444.50,444.50,440.11,440.11,244218
09-Nov-18,436.47,436.47,436.47,436.47,244218
07-Nov-18,431.19,431.19,431.19,431.19,244218
06-Nov-18,425.33,425.33,425.33,425.33,244218
05-Nov-18,423.87,423.87,423.87,423.87,244218
01-Nov-18,411.08,411.08,411.08,411.08,244218
31-Oct-18,420.75,420.75,420.75,420.75,244218
30-Oct-18,414.15,418.87,414.15,418.87,244218
29-Oct-18,410.99,415.87,410.99,415.87,244218
26-Oct-18,403.94,403.94,403.94,403.94,244218
25-Oct-18,419.24,419.24,419.24,419.24,244218
*exoneração de responsabilidade