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
11/06/2021	1,65%	0,82	50,55	50,15	49,78	50,55	121K	36
10/06/2021	0,06%	0,03	49,73	49,70	49,11	50,20	1M	47
09/06/2021	-0,60%	-0,30	49,70	49,35	49,05	49,80	23K	35
08/06/2021	1,03%	0,51	50,00	50,05	48,92	50,05	259K	31
07/06/2021	-0,32%	-0,16	49,49	49,65	49,20	50,10	467K	59
04/06/2021	-2,17%	-1,10	49,65	50,75	49,65	50,75	157K	91
02/06/2021	0,20%	0,10	50,75	51,01	50,38	54,16	140K	82
01/06/2021	-2,65%	-1,38	50,65	52,03	50,65	52,27	1M	81
31/05/2021	0,48%	0,25	52,03	51,78	51,15	52,17	9K	24
28/05/2021	-2,83%	-1,51	51,78	53,29	51,50	53,29	156K	44
27/05/2021	1,50%	0,79	53,29	52,50	51,47	53,29	233K	27

26/05/2021	-0,76%	-0,40	52,50	52,90	52,40	52,90	362K	90
25/05/2021	0,70%	0,37	52,90	53,29	52,05	53,29	17K	61
24/05/2021	0,06%	0,03	52,53	52,57	52,10	52,61	213K	32
21/05/2021	1,16%	0,60	52,50	51,93	51,80	52,50	161K	18
20/05/2021	0,97%	0,50	51,90	51,05	51,05	52,15	4K	20
19/05/2021	-2,10%	-1,10	51,40	51,27	50,85	51,50	408K	18
18/05/2021	2,34%	1,20	52,50	51,30	51,00	52,50	262K	29
17/05/2021	-0,77%	-0,40	51,30	52,05	51,15	52,05	10K	28
14/05/2021	-0,48%	-0,25	51,70	51,55	51,40	51,85	677K	12
13/05/2021	2,06%	1,05	51,95	50,90	50,90	52,20	285K	25
12/05/2021	0,00%	0,00	50,90	50,50	50,40	51,18	474K	24
11/05/2021	-0,88%	-0,45	50,90	52,60	50,45	52,60	17K	23
10/05/2021	0,49%	0,25	51,35	52,00	50,55	52,00	695K	37
07/05/2021	0,00%	0,00	51,10	51,05	50,40	51,10	537K	91
06/05/2021	-0,91%	-0,47	51,10	51,80	50,97	51,80	16K	38
05/05/2021	-0,98%	-0,51	51,57	52,08	51,45	52,08	287K	48
04/05/2021	-1,38%	-0,73	52,08	53,00	52,00	53,30	580K	45
03/05/2021	1,66%	0,86	52,81	52,55	52,25	53,00	485K	47
30/04/2021	0,97%	0,50	51,95	51,05	51,05	52,35	352K	90
29/04/2021	0,88%	0,45	51,45	51,50	50,69	51,70	411K	30
28/04/2021	-2,39%	-1,25	51,00	51,60	50,70	52,03	471K	209
27/04/2021	0,10%	0,05	52,25	52,56	51,50	52,56	354K	105
26/04/2021	-3,15%	-1,70	52,20	53,90	51,96	53,90	925K	89
23/04/2021	1,32%	0,70	53,90	53,20	52,93	53,90	665K	90
22/04/2021	-1,66%	-0,90	53,20	53,80	53,00	54,05	372K	360
20/04/2021	0,37%	0,20	54,10	54,15	53,35	54,15	380K	37
19/04/2021	0,84%	0,45	53,90	53,45	53,33	54,15	897K	249
16/04/2021	0,00%	0,00	53,45	53,50	53,45	54,50	69K	24
15/04/2021	-1,11%	-0,60	53,45	53,65	53,10	53,81	1M	56
14/04/2021	-0,46%	-0,25	54,05	54,32	53,45	55,05	252K	21
13/04/2021	-0,18%	-0,10	54,30	54,60	54,00	55,15	843K	44
12/04/2021	1,21%	0,65	54,40	53,90	53,70	54,70	277K	30
09/04/2021	1,51%	0,80	53,75	54,00	53,42	54,10	677K	37
08/04/2021	-2,31%	-1,25	52,95	54,25	52,77	54,25	690K	52
07/04/2021	0,93%	0,50	54,20	53,50	53,18	54,20	526K	346
06/04/2021	-0,65%	-0,35	53,70	54,05	53,51	54,25	302K	52
05/04/2021	0,00%	0,00	54,05	54,01	53,73	54,55	821K	42
01/04/2021	1,22%	0,65	54,05	54,24	53,25	54,25	413K	278
31/03/2021	-2,55%	-1,40	53,40	54,55	53,15	54,65	792K	41
30/03/2021	-2,14%	-1,20	54,80	55,85	54,50	55,85	506K	49
29/03/2021	2,75%	1,50	56,00	54,21	54,21	56,00	194K	43
26/03/2021	2,64%	1,40	54,50	53,18	52,60	54,65	419K	26
25/03/2021	1,82%	0,95	53,10	52,50	52,15	53,10	788K	311
24/03/2021	1,38%	0,71	52,15	52,25	51,30	52,34	252K	39
23/03/2021	1,70%	0,86	51,44	50,45	50,45	51,44	826K	27
22/03/2021	3,31%	1,62	50,58	48,97	48,97	51,00	423K	93
19/03/2021	-0,69%	-0,34	48,96	49,89	48,38	49,89	450K	35
18/03/2021	-1,02%	-0,51	49,30	49,81	48,46	49,87	2M	83
17/03/2021	-0,66%	-0,33	49,81	50,74	49,81	50,86	534K	40
16/03/2021	0,32%	0,16	50,14	49,99	49,50	50,56	556K	71
15/03/2021	1,28%	0,63	49,98	49,98	49,50	50,12	470K	37
12/03/2021	-0,30%	-0,15	49,35	49,50	49,30	49,70	454K	29
11/03/2021	-2,17%	-1,10	49,50	50,50	49,50	50,58	573K	60
10/03/2021	-1,46%	-0,75	50,60	51,05	49,85	51,30	263K	47
09/03/2021	-0,29%	-0,15	51,35	51,50	51,35	52,15	1M	71
08/03/2021	2,18%	1,10	51,50	50,40	50,40	51,65	763K	48
05/03/2021	3,36%	1,64	50,40	48,90	48,80	50,45	68K	43
04/03/2021	-0,08%	-0,04	48,76	48,80	47,90	49,32	392K	37
03/03/2021	-1,61%	-0,80	48,80	49,65	48,80	50,61	71K	63
02/03/2021	1,02%	0,50	49,60	49,27	49,27	50,61	187K	1.344
01/03/2021	1,66%	0,80	49,10	48,30	48,30	49,27	52K	47
26/02/2021	0,84%	0,40	48,30	48,16	47,69	48,44	346K	35
25/02/2021	0,44%	0,21	47,90	48,00	47,80	48,50	100K	42
24/02/2021	-1,30%	-0,63	47,69	48,32	47,50	48,32	590K	62
23/02/2021	0,46%	0,22	48,32	48,00	47,51	49,20	403K	57
22/02/2021	1,09%	0,52	48,10	49,04	47,78	49,15	754K	77
19/02/2021	-3,29%	-1,62	47,58	49,20	47,58	49,21	488K	64
18/02/2021	1,49%	0,72	49,20	49,00	48,55	49,24	198K	40
17/02/2021	0,81%	0,39	48,48	48,62	48,25	48,66	289K	41
12/02/2021	-0,74%	-0,36	48,09	48,56	47,90	48,90	544K	66
11/02/2021	-1,72%	-0,85	48,45	49,80	48,29	49,89	507K	46
10/02/2021	-1,73%	-0,87	49,30	50,40	49,20	50,90	807K	56
09/02/2021	0,36%	0,18	50,17	50,33	50,04	51,27	245K	29
08/02/2021	-1,03%	-0,52	49,99	50,67	49,55	51,43	880K	37
05/02/2021	0,08%	0,04	50,51	50,69	50,11	50,95	550K	1.902
04/02/2021	1,80%	0,89	50,47	49,76	49,58	50,66	247K	57
03/02/2021	-0,10%	-0,05	49,58	49,63	48,84	49,74	373K	43
02/02/2021	-0,36%	-0,18	49,63	49,68	49,00	50,09	319K	45
01/02/2021	0,02%	0,01	49,81	50,40	49,61	54,74	523K	39
29/01/2021	-1,54%	-0,78	49,80	50,60	49,58	50,70	33K	63
28/01/2021	1,79%	0,89	50,58	51,01	49,89	51,01	35K	40
27/01/2021	-93,49%	-713,14	49,69	50,49	49,69	50,70	138K	54
26/01/2021	-0,02%	-0,14	762,83	762,97	750,03	762,97	165K	9
22/01/2021	1,60%	12,04	762,97	755,40	755,40	762,97	227K	5
21/01/2021	0,06%	0,46	750,93	747,15	740,30	751,91	401K	10
20/01/2021	-1,34%	-10,23	750,47	743,20	743,20	750,47	601K	2
19/01/2021	1,05%	7,90	760,70	752,80	752,80	760,70	8K	10
18/01/2021	0,00%	0,00	752,80	741,28	741,28	752,80	5K	3
15/01/2021	2,08%	15,31	752,80	746,34	746,34	755,30	14K	7
14/01/2021	-2,69%	-20,41	737,49	793,54	737,49	819,19	611K	22
13/01/2021	0,97%	7,30	757,90	749,10	749,10	769,76	5M	56
12/01/2021	-3,64%	-28,33	750,60	778,93	750,00	778,93	252K	13
11/01/2021	-0,06%	-0,47	778,93	783,12	778,93	793,54	209K	9
08/01/2021	1,04%	8,00	779,40	758,90	758,88	779,40	16K	8
07/01/2021	2,04%	15,40	771,40	759,61	759,61	771,40	1M	22
06/01/2021	-0,79%	-6,00	756,00	764,50	755,80	764,50	616K	9
05/01/2021	-0,17%	-1,27	762,00	762,00	762,00	762,00	14K	3
04/01/2021	-0,40%	-3,03	763,27	779,38	748,15	779,38	841K	150
30/12/2020	0,04%	0,30	766,30	769,30	763,90	769,30	17M	6
29/12/2020	-0,33%	-2,50	766,00	768,37	766,00	771,77	839K	11
28/12/2020	2,85%	21,31	768,50	773,60	768,50	775,90	464K	6
22/12/2020	0,63%	4,69	747,19	747,19	747,19	747,19	149K	1
21/12/2020	-0,14%	-1,01	742,50	742,50	742,50	742,50	446K	1
18/12/2020	0,50%	3,71	743,51	750,00	742,20	750,00	1M	35
17/12/2020	0,10%	0,75	739,80	730,30	730,30	741,51	38K	30
16/12/2020	0,29%	2,15	739,05	741,79	739,05	741,79	667K	8
15/12/2020	-0,39%	-2,88	736,90	739,78	736,90	739,78	5K	3
14/12/2020	0,87%	6,38	739,78	742,81	739,78	743,40	635K	8
11/12/2020	0,41%	3,00	733,40	723,70	723,70	733,40	3K	3
10/12/2020	-3,35%	-25,30	730,40	755,70	728,87	755,70	172K	8
09/12/2020	1,18%	8,80	755,70	739,20	739,20	755,70	458K	9
08/12/2020	0,58%	4,30	746,90	746,90	746,90	746,90	12K	2
07/12/2020	-0,40%	-3,00	742,60	737,00	737,00	742,60	223K	3
04/12/2020	-0,15%	-1,15	745,60	752,30	745,50	752,30	452K	6
03/12/2020	-1,64%	-12,44	746,75	749,39	740,50	749,39	152K	10
02/12/2020	-1,25%	-9,61	759,19	754,40	754,40	766,00	32K	7
01/12/2020	-0,81%	-6,28	768,80	768,80	768,80	768,80	768	1
30/11/2020	-1,01%	-7,92	775,08	771,80	767,90	775,08	390K	7
27/11/2020	0,97%	7,53	783,00	800,00	760,00	800,00	47K	10
26/11/2020	0,66%	5,08	775,47	776,90	760,15	776,90	12K	4
25/11/2020	-0,41%	-3,14	770,39	769,74	767,84	770,39	2K	3
24/11/2020	-0,45%	-3,53	773,53	778,00	772,86	778,00	314K	6
23/11/2020	-	-	777,06	775,10	774,62	777,06	168K	6

Date,Open,High,Low,Close,Volume
11-Jun-21,50.15,50.55,49.78,50.55,120810
10-Jun-21,49.70,50.20,49.11,49.73,1343437
09-Jun-21,49.35,49.80,49.05,49.70,22778
08-Jun-21,50.05,50.05,48.92,50.00,259436
07-Jun-21,49.65,50.10,49.20,49.49,466998
04-Jun-21,50.75,50.75,49.65,49.65,156923
02-Jun-21,51.01,54.16,50.38,50.75,140427
01-Jun-21,52.03,52.27,50.65,50.65,1139754
31-May-21,51.78,52.17,51.15,52.03,8703
28-May-21,53.29,53.29,51.50,51.78,156447
27-May-21,52.50,53.29,51.47,53.29,232800
26-May-21,52.90,52.90,52.40,52.50,361624
25-May-21,53.29,53.29,52.05,52.90,16592
24-May-21,52.57,52.61,52.10,52.53,212911
21-May-21,51.93,52.50,51.80,52.50,160634
20-May-21,51.05,52.15,51.05,51.90,4454
19-May-21,51.27,51.50,50.85,51.40,408399
18-May-21,51.30,52.50,51.00,52.50,262455
17-May-21,52.05,52.05,51.15,51.30,9906
14-May-21,51.55,51.85,51.40,51.70,677058
13-May-21,50.90,52.20,50.90,51.95,285186
12-May-21,50.50,51.18,50.40,50.90,474323
11-May-21,52.60,52.60,50.45,50.90,17401
10-May-21,52.00,52.00,50.55,51.35,695313
07-May-21,51.05,51.10,50.40,51.10,536961
06-May-21,51.80,51.80,50.97,51.10,16285
05-May-21,52.08,52.08,51.45,51.57,286762
04-May-21,53.00,53.30,52.00,52.08,580067
03-May-21,52.55,53.00,52.25,52.81,485395
30-Apr-21,51.05,52.35,51.05,51.95,352150
29-Apr-21,51.50,51.70,50.69,51.45,411327
28-Apr-21,51.60,52.03,50.70,51.00,470530
27-Apr-21,52.56,52.56,51.50,52.25,353797
26-Apr-21,53.90,53.90,51.96,52.20,924891
23-Apr-21,53.20,53.90,52.93,53.90,664839
22-Apr-21,53.80,54.05,53.00,53.20,372168
20-Apr-21,54.15,54.15,53.35,54.10,380080
19-Apr-21,53.45,54.15,53.33,53.90,897281
16-Apr-21,53.50,54.50,53.45,53.45,69084
15-Apr-21,53.65,53.81,53.10,53.45,1163034
14-Apr-21,54.32,55.05,53.45,54.05,251891
13-Apr-21,54.60,55.15,54.00,54.30,843207
12-Apr-21,53.90,54.70,53.70,54.40,276730
09-Apr-21,54.00,54.10,53.42,53.75,676847
08-Apr-21,54.25,54.25,52.77,52.95,689949
07-Apr-21,53.50,54.20,53.18,54.20,526229
06-Apr-21,54.05,54.25,53.51,53.70,302026
05-Apr-21,54.01,54.55,53.73,54.05,820942
01-Apr-21,54.24,54.25,53.25,54.05,412886
31-Mar-21,54.55,54.65,53.15,53.40,792026
30-Mar-21,55.85,55.85,54.50,54.80,506145
29-Mar-21,54.21,56.00,54.21,56.00,193786
26-Mar-21,53.18,54.65,52.60,54.50,418897
25-Mar-21,52.50,53.10,52.15,53.10,787794
24-Mar-21,52.25,52.34,51.30,52.15,251968
23-Mar-21,50.45,51.44,50.45,51.44,825928
22-Mar-21,48.97,51.00,48.97,50.58,423166
19-Mar-21,49.89,49.89,48.38,48.96,450498
18-Mar-21,49.81,49.87,48.46,49.30,1824382
17-Mar-21,50.74,50.86,49.81,49.81,534394
16-Mar-21,49.99,50.56,49.50,50.14,555774
15-Mar-21,49.98,50.12,49.50,49.98,470151
12-Mar-21,49.50,49.70,49.30,49.35,454445
11-Mar-21,50.50,50.58,49.50,49.50,572516
10-Mar-21,51.05,51.30,49.85,50.60,263174
09-Mar-21,51.50,52.15,51.35,51.35,1021485
08-Mar-21,50.40,51.65,50.40,51.50,762573
05-Mar-21,48.90,50.45,48.80,50.40,67633
04-Mar-21,48.80,49.32,47.90,48.76,392397
03-Mar-21,49.65,50.61,48.80,48.80,71236
02-Mar-21,49.27,50.61,49.27,49.60,187268
01-Mar-21,48.30,49.27,48.30,49.10,52449
26-Feb-21,48.16,48.44,47.69,48.30,345917
25-Feb-21,48.00,48.50,47.80,47.90,100483
24-Feb-21,48.32,48.32,47.50,47.69,590249
23-Feb-21,48.00,49.20,47.51,48.32,402634
22-Feb-21,49.04,49.15,47.78,48.10,754213
19-Feb-21,49.20,49.21,47.58,47.58,487916
18-Feb-21,49.00,49.24,48.55,49.20,197799
17-Feb-21,48.62,48.66,48.25,48.48,289369
12-Feb-21,48.56,48.90,47.90,48.09,544385
11-Feb-21,49.80,49.89,48.29,48.45,506991
10-Feb-21,50.40,50.90,49.20,49.30,806643
09-Feb-21,50.33,51.27,50.04,50.17,245408
08-Feb-21,50.67,51.43,49.55,49.99,880415
05-Feb-21,50.69,50.95,50.11,50.51,549764
04-Feb-21,49.76,50.66,49.58,50.47,246519
03-Feb-21,49.63,49.74,48.84,49.58,372698
02-Feb-21,49.68,50.09,49.00,49.63,319251
01-Feb-21,50.40,54.74,49.61,49.81,522688
29-Jan-21,50.60,50.70,49.58,49.80,33182
28-Jan-21,51.01,51.01,49.89,50.58,35482
27-Jan-21,50.49,50.70,49.69,49.69,138011
26-Jan-21,762.97,762.97,750.03,762.83,165165
22-Jan-21,755.40,762.97,755.40,762.97,226811
21-Jan-21,747.15,751.91,740.30,750.93,400941
20-Jan-21,743.20,750.47,743.20,750.47,601119
19-Jan-21,752.80,760.70,752.80,760.70,7565
18-Jan-21,741.28,752.80,741.28,752.80,4502
15-Jan-21,746.34,755.30,746.34,752.80,14237
14-Jan-21,793.54,819.19,737.49,737.49,611357
13-Jan-21,749.10,769.76,749.10,757.90,5335331
12-Jan-21,778.93,778.93,750.00,750.60,251578
11-Jan-21,783.12,793.54,778.93,778.93,209181
08-Jan-21,758.90,779.40,758.88,779.40,16203
07-Jan-21,759.61,771.40,759.61,771.40,1345945
06-Jan-21,764.50,764.50,755.80,756.00,615938
05-Jan-21,762.00,762.00,762.00,762.00,14478
04-Jan-21,779.38,779.38,748.15,763.27,840869
30-Dec-20,769.30,769.30,763.90,766.30,16868837
29-Dec-20,768.37,771.77,766.00,766.00,839207
28-Dec-20,773.60,775.90,768.50,768.50,464111
22-Dec-20,747.19,747.19,747.19,747.19,149438
21-Dec-20,742.50,742.50,742.50,742.50,445500
18-Dec-20,750.00,750.00,742.20,743.51,1413740
17-Dec-20,730.30,741.51,730.30,739.80,37649
16-Dec-20,741.79,741.79,739.05,739.05,666789
15-Dec-20,739.78,739.78,736.90,736.90,5161
14-Dec-20,742.81,743.40,739.78,739.78,634513
11-Dec-20,723.70,733.40,723.70,733.40,2905
10-Dec-20,755.70,755.70,728.87,730.40,172318
09-Dec-20,739.20,755.70,739.20,755.70,458321
08-Dec-20,746.90,746.90,746.90,746.90,11950
07-Dec-20,737.00,742.60,737.00,742.60,223327
04-Dec-20,752.30,752.30,745.50,745.60,451854
03-Dec-20,749.39,749.39,740.50,746.75,152224
02-Dec-20,754.40,766.00,754.40,759.19,31879
01-Dec-20,768.80,768.80,768.80,768.80,768
30-Nov-20,771.80,775.08,767.90,775.08,389785
27-Nov-20,800.00,800.00,760.00,783.00,47487
26-Nov-20,776.90,776.90,760.15,775.47,11622
25-Nov-20,769.74,770.39,767.84,770.39,2307
24-Nov-20,778.00,778.00,772.86,773.53,313666
23-Nov-20,775.10,777.06,774.62,777.06,167812

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PEPB34

cotações, gráficos e mais...