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
29/11/2023	-0,75%	-0,41	54,44	54,85	54,43	55,20	214K	52
28/11/2023	-0,44%	-0,24	54,85	55,09	54,82	55,09	466K	74
27/11/2023	-0,11%	-0,06	55,09	55,15	54,98	55,40	14K	23
24/11/2023	0,90%	0,49	55,15	54,66	54,66	55,42	42K	30
23/11/2023	-1,14%	-0,63	54,66	56,00	54,66	56,00	11K	40
22/11/2023	1,19%	0,65	55,29	54,65	54,65	55,29	127K	45
21/11/2023	1,54%	0,83	54,64	54,89	54,00	54,89	12K	27
20/11/2023	-1,59%	-0,87	53,81	55,78	53,70	55,78	89K	985
17/11/2023	0,24%	0,13	54,68	54,56	54,11	54,99	541K	56
16/11/2023	-0,15%	-0,08	54,55	55,73	53,85	55,73	178K	47
14/11/2023	-0,18%	-0,10	54,63	54,81	54,15	54,81	179K	41

13/11/2023	0,18%	0,10	54,73	54,64	54,64	55,27	165K	1.041
10/11/2023	-0,22%	-0,12	54,63	54,73	54,21	54,96	108K	36
09/11/2023	-0,33%	-0,18	54,75	54,93	54,45	54,93	51K	36
08/11/2023	1,44%	0,78	54,93	54,66	54,42	54,93	75K	39
07/11/2023	-0,18%	-0,10	54,15	54,00	54,00	54,44	20K	22
06/11/2023	-0,57%	-0,31	54,25	55,09	53,86	55,09	188K	37
03/11/2023	0,48%	0,26	54,56	54,00	54,00	54,90	118K	40
01/11/2023	-0,60%	-0,33	54,30	54,99	54,30	55,21	476K	60
31/10/2023	0,53%	0,29	54,63	55,00	54,45	55,00	49K	34
30/10/2023	2,03%	1,08	54,34	53,15	53,15	54,58	71K	41
27/10/2023	-0,45%	-0,24	53,26	53,50	52,78	53,50	199K	46
26/10/2023	-0,93%	-0,50	53,50	54,26	53,50	54,45	18K	27
25/10/2023	0,00%	0,00	54,00	53,90	53,90	54,41	139K	20
24/10/2023	0,84%	0,45	54,00	53,56	53,55	54,22	331K	42
23/10/2023	-0,11%	-0,06	53,55	53,61	53,25	53,80	50K	26
20/10/2023	-0,74%	-0,40	53,61	54,01	53,61	54,60	79K	205
19/10/2023	-0,90%	-0,49	54,01	54,84	54,01	54,84	270K	34
18/10/2023	1,30%	0,70	54,50	54,70	53,70	54,87	509K	42
17/10/2023	-0,68%	-0,37	53,80	54,71	53,41	54,71	193K	367
16/10/2023	0,31%	0,17	54,17	54,70	54,00	54,70	48K	40
13/10/2023	-1,30%	-0,71	54,00	53,49	53,33	54,05	376K	75
11/10/2023	-1,28%	-0,71	54,71	55,43	54,45	55,68	35K	48
10/10/2023	0,95%	0,52	55,42	54,95	54,95	55,97	10M	594
09/10/2023	-0,85%	-0,47	54,90	55,28	54,82	55,28	98K	55
06/10/2023	0,22%	0,12	55,37	56,36	54,15	56,36	130K	58
05/10/2023	-4,95%	-2,88	55,25	56,96	55,25	58,03	321K	87
04/10/2023	0,87%	0,50	58,13	56,47	56,47	58,13	110K	34
03/10/2023	1,23%	0,70	57,63	57,00	56,93	57,67	202K	52
02/10/2023	0,21%	0,12	56,93	56,81	56,59	57,12	735K	78
29/09/2023	-0,42%	-0,24	56,81	57,05	56,26	57,05	189K	72
28/09/2023	0,46%	0,26	57,05	57,12	56,79	57,33	32K	28
27/09/2023	-1,11%	-0,64	56,79	57,77	56,79	57,77	189K	42
26/09/2023	-0,40%	-0,23	57,43	57,66	56,83	57,66	39K	31
25/09/2023	-0,02%	-0,01	57,66	58,83	57,38	58,83	16K	18
22/09/2023	0,00%	0,00	57,67	57,67	57,16	57,89	40K	38
21/09/2023	-0,57%	-0,33	57,67	58,98	57,67	58,98	97K	27
20/09/2023	0,00%	0,00	58,00	58,01	57,43	58,09	31K	83
19/09/2023	-0,05%	-0,03	58,00	58,03	57,60	58,03	8K	30
18/09/2023	-1,06%	-0,62	58,03	58,66	57,73	58,66	36K	51
15/09/2023	-0,83%	-0,49	58,65	59,20	58,32	59,20	477K	105
14/09/2023	0,29%	0,17	59,14	58,50	58,42	59,14	2M	65
13/09/2023	0,22%	0,13	58,97	58,84	58,42	59,02	129K	50
12/09/2023	-0,08%	-0,05	58,84	58,89	58,60	59,12	51K	22
11/09/2023	0,89%	0,52	58,89	58,36	58,00	59,03	269K	40
08/09/2023	0,57%	0,33	58,37	58,04	58,04	58,90	151K	26
06/09/2023	0,82%	0,47	58,04	57,64	57,49	58,14	384K	37
05/09/2023	-0,14%	-0,08	57,57	57,65	57,50	58,39	820K	72
04/09/2023	-0,62%	-0,36	57,65	58,76	57,40	58,76	18K	43
01/09/2023	-1,56%	-0,92	58,01	58,93	57,48	58,93	1M	145
31/08/2023	0,10%	0,06	58,93	58,60	58,55	58,95	62K	20
30/08/2023	0,75%	0,44	58,87	59,60	58,44	59,60	3K	21
29/08/2023	-0,38%	-0,22	58,43	58,98	58,15	58,98	3M	62
28/08/2023	0,07%	0,04	58,65	58,61	58,45	58,95	2M	181
25/08/2023	1,61%	0,93	58,61	57,90	57,90	58,61	227K	18
24/08/2023	-0,09%	-0,05	57,68	58,19	57,68	58,50	26K	33
23/08/2023	-0,14%	-0,08	57,73	58,50	57,60	58,50	94K	45
22/08/2023	-1,97%	-1,16	57,81	58,51	57,79	58,51	53K	50
21/08/2023	-0,15%	-0,09	58,97	60,25	58,54	60,25	167K	228
18/08/2023	-0,32%	-0,19	59,06	60,24	58,80	60,24	42K	31
17/08/2023	-1,46%	-0,88	59,25	60,14	59,25	60,14	132K	56
16/08/2023	-0,23%	-0,14	60,13	60,63	60,10	60,63	12K	20
15/08/2023	-0,82%	-0,50	60,27	60,77	60,23	61,00	122K	126
14/08/2023	0,95%	0,57	60,77	60,25	60,24	61,05	50K	25
11/08/2023	0,52%	0,31	60,20	59,97	59,82	60,20	87K	28
10/08/2023	-0,42%	-0,25	59,89	60,14	59,70	61,30	75K	35
09/08/2023	0,13%	0,08	60,14	61,49	59,00	61,49	41K	34
08/08/2023	-1,40%	-0,85	60,06	60,95	60,03	60,95	5M	95
07/08/2023	1,55%	0,93	60,91	60,70	60,70	61,32	197K	63
04/08/2023	-1,56%	-0,95	59,98	60,76	59,95	60,96	137K	46
03/08/2023	1,03%	0,62	60,93	61,00	60,12	61,34	33K	48
02/08/2023	-0,07%	-0,04	60,31	60,48	59,02	60,88	277K	69
01/08/2023	2,17%	1,28	60,35	59,07	59,07	60,35	8M	1.037
31/07/2023	-2,69%	-1,63	59,07	60,70	59,05	60,70	460K	108
28/07/2023	1,59%	0,95	60,70	59,98	59,95	60,70	134K	37
27/07/2023	-1,11%	-0,67	59,75	60,49	59,50	60,53	276K	1.302
26/07/2023	-0,33%	-0,20	60,42	60,62	60,00	60,62	58K	22
25/07/2023	0,98%	0,59	60,62	60,12	60,00	61,32	186K	511
24/07/2023	-1,23%	-0,75	60,03	60,25	60,03	61,20	174K	38
21/07/2023	0,41%	0,25	60,78	60,53	60,34	60,86	30K	31
20/07/2023	1,68%	1,00	60,53	59,53	59,53	60,86	5M	74
19/07/2023	0,42%	0,25	59,53	59,28	59,02	59,62	84K	44
18/07/2023	-0,65%	-0,39	59,28	60,49	58,89	60,49	1M	54
17/07/2023	-0,65%	-0,39	59,67	58,99	58,14	60,38	884K	73
14/07/2023	0,10%	0,06	60,06	59,72	59,72	60,34	141K	45
13/07/2023	1,88%	1,11	60,00	58,90	58,72	60,00	383K	64
12/07/2023	-1,08%	-0,64	58,89	59,53	58,73	59,53	215K	76
11/07/2023	-0,75%	-0,45	59,53	59,98	59,32	60,31	117K	50
10/07/2023	0,76%	0,45	59,98	59,50	59,50	60,50	241K	62
07/07/2023	-2,97%	-1,82	59,53	61,99	59,50	61,99	395K	691
06/07/2023	1,83%	1,10	61,35	60,50	60,25	61,41	163K	55
05/07/2023	-1,18%	-0,72	60,25	60,96	59,81	60,96	3M	185
04/07/2023	3,18%	1,88	60,97	59,09	59,01	61,60	15K	52
03/07/2023	0,07%	0,04	59,09	59,50	58,69	61,00	2M	1.101
30/06/2023	-0,61%	-0,36	59,05	59,41	59,04	59,41	31K	75
29/06/2023	0,39%	0,23	59,41	59,17	58,95	60,02	143K	36
28/06/2023	-0,08%	-0,05	59,18	60,34	59,16	60,37	17K	32
27/06/2023	0,71%	0,42	59,23	58,55	58,55	59,30	9M	53
26/06/2023	-1,09%	-0,65	58,81	60,40	58,50	60,40	239K	267
23/06/2023	0,03%	0,02	59,46	59,64	59,28	59,93	298K	531
22/06/2023	0,81%	0,48	59,44	58,96	58,96	59,75	423K	74
21/06/2023	-0,62%	-0,37	58,96	59,33	58,85	59,36	101K	55
20/06/2023	0,88%	0,52	59,33	59,05	59,00	59,92	386K	83
19/06/2023	-1,70%	-1,02	58,81	61,00	58,81	61,00	42K	41
16/06/2023	0,47%	0,28	59,83	59,90	59,40	60,43	37K	51
15/06/2023	1,41%	0,83	59,55	58,72	58,72	59,55	172K	40
14/06/2023	-0,07%	-0,04	58,72	59,94	58,67	59,94	292K	48
13/06/2023	-0,42%	-0,25	58,76	59,01	58,65	59,52	174K	70
12/06/2023	-0,52%	-0,31	59,01	60,00	58,68	60,00	426K	72
09/06/2023	0,19%	0,11	59,32	59,99	59,02	59,99	318K	76
07/06/2023	-0,60%	-0,36	59,21	60,00	58,90	60,00	135K	58
06/06/2023	-1,52%	-0,92	59,57	60,32	59,03	60,53	517K	124
05/06/2023	-0,79%	-0,48	60,49	60,97	60,12	61,19	1M	1.527
02/06/2023	-0,08%	-0,05	60,97	62,67	60,00	62,67	177K	82
01/06/2023	-1,90%	-1,18	61,02	61,93	60,50	62,28	313K	606
31/05/2023	1,87%	1,14	62,20	61,06	61,06	62,54	108K	39
30/05/2023	0,43%	0,26	61,06	60,92	60,92	61,66	84K	36
29/05/2023	-0,26%	-0,16	60,80	60,96	60,75	61,28	36K	27
26/05/2023	-1,18%	-0,73	60,96	61,69	60,91	61,99	74K	51
25/05/2023	0,88%	0,54	61,69	60,60	60,24	62,56	278K	120
24/05/2023	-0,36%	-0,22	61,15	60,94	60,88	61,39	392K	102
23/05/2023	-0,92%	-0,57	61,37	61,94	61,00	61,94	60K	77
22/05/2023	-3,07%	-1,96	61,94	63,39	61,75	63,39	723K	112
19/05/2023	-	-	63,90	63,54	63,53	64,27	103K	264

Date,Open,High,Low,Close,Volume
29-Nov-23,54.85,55.20,54.43,54.44,213997
28-Nov-23,55.09,55.09,54.82,54.85,465518
27-Nov-23,55.15,55.40,54.98,55.09,14302
24-Nov-23,54.66,55.42,54.66,55.15,42090
23-Nov-23,56.00,56.00,54.66,54.66,11320
22-Nov-23,54.65,55.29,54.65,55.29,126987
21-Nov-23,54.89,54.89,54.00,54.64,12190
20-Nov-23,55.78,55.78,53.70,53.81,88964
17-Nov-23,54.56,54.99,54.11,54.68,540835
16-Nov-23,55.73,55.73,53.85,54.55,178368
14-Nov-23,54.81,54.81,54.15,54.63,178990
13-Nov-23,54.64,55.27,54.64,54.73,165087
10-Nov-23,54.73,54.96,54.21,54.63,107761
09-Nov-23,54.93,54.93,54.45,54.75,50909
08-Nov-23,54.66,54.93,54.42,54.93,74787
07-Nov-23,54.00,54.44,54.00,54.15,20489
06-Nov-23,55.09,55.09,53.86,54.25,187518
03-Nov-23,54.00,54.90,54.00,54.56,117932
01-Nov-23,54.99,55.21,54.30,54.30,476358
31-Oct-23,55.00,55.00,54.45,54.63,48873
30-Oct-23,53.15,54.58,53.15,54.34,70764
27-Oct-23,53.50,53.50,52.78,53.26,198517
26-Oct-23,54.26,54.45,53.50,53.50,18375
25-Oct-23,53.90,54.41,53.90,54.00,139209
24-Oct-23,53.56,54.22,53.55,54.00,330893
23-Oct-23,53.61,53.80,53.25,53.55,49825
20-Oct-23,54.01,54.60,53.61,53.61,79400
19-Oct-23,54.84,54.84,54.01,54.01,270181
18-Oct-23,54.70,54.87,53.70,54.50,509223
17-Oct-23,54.71,54.71,53.41,53.80,192910
16-Oct-23,54.70,54.70,54.00,54.17,48170
13-Oct-23,53.49,54.05,53.33,54.00,376340
11-Oct-23,55.43,55.68,54.45,54.71,34693
10-Oct-23,54.95,55.97,54.95,55.42,10225715
09-Oct-23,55.28,55.28,54.82,54.90,98169
06-Oct-23,56.36,56.36,54.15,55.37,130049
05-Oct-23,56.96,58.03,55.25,55.25,321400
04-Oct-23,56.47,58.13,56.47,58.13,110168
03-Oct-23,57.00,57.67,56.93,57.63,202138
02-Oct-23,56.81,57.12,56.59,56.93,735140
29-Sep-23,57.05,57.05,56.26,56.81,188781
28-Sep-23,57.12,57.33,56.79,57.05,31976
27-Sep-23,57.77,57.77,56.79,56.79,188995
26-Sep-23,57.66,57.66,56.83,57.43,38638
25-Sep-23,58.83,58.83,57.38,57.66,15986
22-Sep-23,57.67,57.89,57.16,57.67,40162
21-Sep-23,58.98,58.98,57.67,57.67,97224
20-Sep-23,58.01,58.09,57.43,58.00,31160
19-Sep-23,58.03,58.03,57.60,58.00,7795
18-Sep-23,58.66,58.66,57.73,58.03,36358
15-Sep-23,59.20,59.20,58.32,58.65,476845
14-Sep-23,58.50,59.14,58.42,59.14,1837834
13-Sep-23,58.84,59.02,58.42,58.97,129059
12-Sep-23,58.89,59.12,58.60,58.84,50663
11-Sep-23,58.36,59.03,58.00,58.89,268549
08-Sep-23,58.04,58.90,58.04,58.37,151314
06-Sep-23,57.64,58.14,57.49,58.04,383596
05-Sep-23,57.65,58.39,57.50,57.57,820322
04-Sep-23,58.76,58.76,57.40,57.65,17726
01-Sep-23,58.93,58.93,57.48,58.01,1185508
31-Aug-23,58.60,58.95,58.55,58.93,62438
30-Aug-23,59.60,59.60,58.44,58.87,3472
29-Aug-23,58.98,58.98,58.15,58.43,3145939
28-Aug-23,58.61,58.95,58.45,58.65,1799995
25-Aug-23,57.90,58.61,57.90,58.61,227308
24-Aug-23,58.19,58.50,57.68,57.68,26038
23-Aug-23,58.50,58.50,57.60,57.73,93791
22-Aug-23,58.51,58.51,57.79,57.81,52977
21-Aug-23,60.25,60.25,58.54,58.97,167349
18-Aug-23,60.24,60.24,58.80,59.06,41940
17-Aug-23,60.14,60.14,59.25,59.25,131735
16-Aug-23,60.63,60.63,60.10,60.13,11966
15-Aug-23,60.77,61.00,60.23,60.27,121938
14-Aug-23,60.25,61.05,60.24,60.77,49697
11-Aug-23,59.97,60.20,59.82,60.20,86981
10-Aug-23,60.14,61.30,59.70,59.89,75128
09-Aug-23,61.49,61.49,59.00,60.14,40503
08-Aug-23,60.95,60.95,60.03,60.06,5062321
07-Aug-23,60.70,61.32,60.70,60.91,196948
04-Aug-23,60.76,60.96,59.95,59.98,136734
03-Aug-23,61.00,61.34,60.12,60.93,32830
02-Aug-23,60.48,60.88,59.02,60.31,276912
01-Aug-23,59.07,60.35,59.07,60.35,7575059
31-Jul-23,60.70,60.70,59.05,59.07,459765
28-Jul-23,59.98,60.70,59.95,60.70,133821
27-Jul-23,60.49,60.53,59.50,59.75,275667
26-Jul-23,60.62,60.62,60.00,60.42,58348
25-Jul-23,60.12,61.32,60.00,60.62,186486
24-Jul-23,60.25,61.20,60.03,60.03,173525
21-Jul-23,60.53,60.86,60.34,60.78,30274
20-Jul-23,59.53,60.86,59.53,60.53,4692506
19-Jul-23,59.28,59.62,59.02,59.53,84202
18-Jul-23,60.49,60.49,58.89,59.28,1398720
17-Jul-23,58.99,60.38,58.14,59.67,883864
14-Jul-23,59.72,60.34,59.72,60.06,140855
13-Jul-23,58.90,60.00,58.72,60.00,383362
12-Jul-23,59.53,59.53,58.73,58.89,214956
11-Jul-23,59.98,60.31,59.32,59.53,117178
10-Jul-23,59.50,60.50,59.50,59.98,241364
07-Jul-23,61.99,61.99,59.50,59.53,394802
06-Jul-23,60.50,61.41,60.25,61.35,162734
05-Jul-23,60.96,60.96,59.81,60.25,2571609
04-Jul-23,59.09,61.60,59.01,60.97,14880
03-Jul-23,59.50,61.00,58.69,59.09,2312429
30-Jun-23,59.41,59.41,59.04,59.05,31154
29-Jun-23,59.17,60.02,58.95,59.41,143046
28-Jun-23,60.34,60.37,59.16,59.18,17270
27-Jun-23,58.55,59.30,58.55,59.23,9003935
26-Jun-23,60.40,60.40,58.50,58.81,238805
23-Jun-23,59.64,59.93,59.28,59.46,297755
22-Jun-23,58.96,59.75,58.96,59.44,423260
21-Jun-23,59.33,59.36,58.85,58.96,100851
20-Jun-23,59.05,59.92,59.00,59.33,386092
19-Jun-23,61.00,61.00,58.81,58.81,41972
16-Jun-23,59.90,60.43,59.40,59.83,36655
15-Jun-23,58.72,59.55,58.72,59.55,172304
14-Jun-23,59.94,59.94,58.67,58.72,291772
13-Jun-23,59.01,59.52,58.65,58.76,174383
12-Jun-23,60.00,60.00,58.68,59.01,426155
09-Jun-23,59.99,59.99,59.02,59.32,318351
07-Jun-23,60.00,60.00,58.90,59.21,135335
06-Jun-23,60.32,60.53,59.03,59.57,516834
05-Jun-23,60.97,61.19,60.12,60.49,1031480
02-Jun-23,62.67,62.67,60.00,60.97,176961
01-Jun-23,61.93,62.28,60.50,61.02,313166
31-May-23,61.06,62.54,61.06,62.20,108448
30-May-23,60.92,61.66,60.92,61.06,84315
29-May-23,60.96,61.28,60.75,60.80,35989
26-May-23,61.69,61.99,60.91,60.96,74446
25-May-23,60.60,62.56,60.24,61.69,278085
24-May-23,60.94,61.39,60.88,61.15,392242
23-May-23,61.94,61.94,61.00,61.37,59810
22-May-23,63.39,63.39,61.75,61.94,723127
19-May-23,63.54,64.27,63.53,63.90,103044

*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