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
21/09/2021	-0,97%	-0,53	54,14	54,85	53,87	55,12	187K	28
20/09/2021	-1,58%	-0,88	54,67	55,50	54,29	55,50	566K	41
17/09/2021	1,96%	1,07	55,55	54,75	54,17	55,55	38K	39
16/09/2021	-0,11%	-0,06	54,48	54,54	53,96	54,82	321K	26
15/09/2021	0,20%	0,11	54,54	54,43	54,30	54,79	19K	20
14/09/2021	0,20%	0,11	54,43	54,48	54,13	54,50	237K	20
13/09/2021	-0,51%	-0,28	54,32	54,59	54,18	54,80	677K	47
10/09/2021	0,55%	0,30	54,60	54,30	53,91	54,86	986K	129
09/09/2021	-2,16%	-1,20	54,30	55,02	54,00	55,46	994K	56
08/09/2021	2,36%	1,28	55,50	54,22	53,80	55,56	678K	55
06/09/2021	1,92%	1,02	54,22	53,26	53,26	54,35	11K	12

03/09/2021	-1,66%	-0,90	53,20	54,10	53,20	54,69	25M	485
02/09/2021	-0,64%	-0,35	54,10	54,45	53,60	54,60	31K	33
01/09/2021	0,04%	0,02	54,45	54,43	54,13	54,55	14K	18
31/08/2021	0,59%	0,32	54,43	54,11	53,30	54,43	80K	40
30/08/2021	0,99%	0,53	54,11	53,58	53,58	54,12	213K	183
27/08/2021	-1,07%	-0,58	53,58	54,16	53,50	54,18	495K	33
26/08/2021	0,30%	0,16	54,16	54,49	53,98	54,49	170K	33
25/08/2021	-1,28%	-0,70	54,00	54,65	53,86	54,75	197K	29
24/08/2021	-3,37%	-1,91	54,70	56,61	54,59	56,61	979K	62
23/08/2021	-0,63%	-0,36	56,61	57,30	56,31	57,30	675K	31
20/08/2021	-0,89%	-0,51	56,97	58,17	56,95	58,44	1M	38
19/08/2021	2,55%	1,43	57,48	56,30	56,30	57,66	870K	64
18/08/2021	1,19%	0,66	56,05	55,51	55,39	56,06	207K	43
17/08/2021	-0,14%	-0,08	55,39	55,48	55,19	55,68	64K	30
16/08/2021	1,22%	0,67	55,47	54,82	54,82	55,63	349K	49
13/08/2021	0,88%	0,48	54,80	54,73	54,42	54,85	238K	91
12/08/2021	0,59%	0,32	54,32	54,45	53,86	54,45	200K	28
11/08/2021	0,93%	0,50	54,00	53,00	53,00	54,18	184K	22
10/08/2021	-0,61%	-0,33	53,50	53,83	53,50	54,15	458K	23
09/08/2021	0,06%	0,03	53,83	53,89	53,64	54,43	217K	26
06/08/2021	0,56%	0,30	53,80	53,60	53,40	54,08	159K	30
05/08/2021	0,26%	0,14	53,50	53,30	52,60	53,65	364K	21
04/08/2021	-1,80%	-0,98	53,36	54,34	53,34	54,34	2M	29
03/08/2021	0,87%	0,47	54,34	54,50	54,18	55,10	1M	50
02/08/2021	-1,23%	-0,67	53,87	54,54	53,28	54,54	10M	34
30/07/2021	2,79%	1,48	54,54	54,83	53,34	54,83	651K	36
29/07/2021	-0,64%	-0,34	53,06	53,20	52,66	53,39	7K	19
28/07/2021	-2,07%	-1,13	53,40	54,05	53,30	54,17	510K	26
27/07/2021	0,42%	0,23	54,53	54,30	54,05	54,61	538K	17
26/07/2021	-0,69%	-0,38	54,30	54,33	53,92	54,43	385K	40
23/07/2021	1,54%	0,83	54,68	53,73	53,57	54,94	298K	37
22/07/2021	0,17%	0,09	53,85	53,74	53,60	54,01	385K	21
21/07/2021	-0,83%	-0,45	53,76	54,30	53,60	54,85	762K	41
20/07/2021	0,48%	0,26	54,21	54,84	54,07	55,33	497K	48
19/07/2021	1,79%	0,95	53,95	53,00	53,00	54,49	1M	71
16/07/2021	0,09%	0,05	53,00	53,08	52,74	53,45	325K	30
15/07/2021	1,07%	0,56	52,95	52,39	52,11	53,09	468K	32
14/07/2021	-0,78%	-0,41	52,39	52,00	52,00	52,66	397K	48
13/07/2021	2,17%	1,12	52,80	52,99	52,50	53,00	691K	52
12/07/2021	-1,34%	-0,70	51,68	52,24	51,43	52,38	742K	70
08/07/2021	-0,02%	-0,01	52,38	52,39	52,09	53,04	39K	50
07/07/2021	1,35%	0,70	52,39	52,00	51,79	52,95	305K	64
06/07/2021	3,05%	1,53	51,69	50,73	50,73	51,75	142K	50
05/07/2021	0,70%	0,35	50,16	49,81	49,81	50,72	21K	25
02/07/2021	-0,08%	-0,04	49,81	49,83	49,81	50,57	102K	58
01/07/2021	1,76%	0,86	49,85	49,15	48,99	49,97	73K	124
30/06/2021	1,22%	0,59	48,99	49,23	48,99	49,32	658K	29
29/06/2021	0,00%	0,00	48,40	49,23	48,22	49,23	221K	22
28/06/2021	0,21%	0,10	48,40	48,30	47,95	48,70	611K	181
25/06/2021	1,17%	0,56	48,30	48,20	47,55	48,50	245K	134
24/06/2021	-0,95%	-0,46	47,74	47,91	47,60	48,05	354K	45
23/06/2021	-1,05%	-0,51	48,20	50,73	47,94	50,73	593K	58
22/06/2021	-1,30%	-0,64	48,71	49,30	48,71	49,50	1M	113
21/06/2021	-0,60%	-0,30	49,35	49,50	48,91	49,50	225K	41
18/06/2021	-0,60%	-0,30	49,65	49,85	48,75	49,85	344K	43
17/06/2021	0,40%	0,20	49,95	49,75	49,25	50,15	446K	27
16/06/2021	-0,50%	-0,25	49,75	50,00	49,20	50,20	231K	111
15/06/2021	-0,60%	-0,30	50,00	50,55	50,00	50,70	39K	26
14/06/2021	-0,49%	-0,25	50,30	50,20	49,65	50,30	26K	36
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	-	-	49,50	50,50	49,50	50,58	573K	60

Date,Open,High,Low,Close,Volume
21-Sep-21,54.85,55.12,53.87,54.14,186626
20-Sep-21,55.50,55.50,54.29,54.67,566059
17-Sep-21,54.75,55.55,54.17,55.55,37593
16-Sep-21,54.54,54.82,53.96,54.48,321497
15-Sep-21,54.43,54.79,54.30,54.54,18861
14-Sep-21,54.48,54.50,54.13,54.43,237282
13-Sep-21,54.59,54.80,54.18,54.32,676653
10-Sep-21,54.30,54.86,53.91,54.60,986498
09-Sep-21,55.02,55.46,54.00,54.30,994005
08-Sep-21,54.22,55.56,53.80,55.50,677629
06-Sep-21,53.26,54.35,53.26,54.22,11391
03-Sep-21,54.10,54.69,53.20,53.20,24746388
02-Sep-21,54.45,54.60,53.60,54.10,30637
01-Sep-21,54.43,54.55,54.13,54.45,13754
31-Aug-21,54.11,54.43,53.30,54.43,79526
30-Aug-21,53.58,54.12,53.58,54.11,212593
27-Aug-21,54.16,54.18,53.50,53.58,494984
26-Aug-21,54.49,54.49,53.98,54.16,170249
25-Aug-21,54.65,54.75,53.86,54.00,197324
24-Aug-21,56.61,56.61,54.59,54.70,979082
23-Aug-21,57.30,57.30,56.31,56.61,674636
20-Aug-21,58.17,58.44,56.95,56.97,1298270
19-Aug-21,56.30,57.66,56.30,57.48,870473
18-Aug-21,55.51,56.06,55.39,56.05,207321
17-Aug-21,55.48,55.68,55.19,55.39,64198
16-Aug-21,54.82,55.63,54.82,55.47,349143
13-Aug-21,54.73,54.85,54.42,54.80,238361
12-Aug-21,54.45,54.45,53.86,54.32,200028
11-Aug-21,53.00,54.18,53.00,54.00,183792
10-Aug-21,53.83,54.15,53.50,53.50,458247
09-Aug-21,53.89,54.43,53.64,53.83,216522
06-Aug-21,53.60,54.08,53.40,53.80,158826
05-Aug-21,53.30,53.65,52.60,53.50,363883
04-Aug-21,54.34,54.34,53.34,53.36,2065479
03-Aug-21,54.50,55.10,54.18,54.34,1234165
02-Aug-21,54.54,54.54,53.28,53.87,9514678
30-Jul-21,54.83,54.83,53.34,54.54,651258
29-Jul-21,53.20,53.39,52.66,53.06,7154
28-Jul-21,54.05,54.17,53.30,53.40,509611
27-Jul-21,54.30,54.61,54.05,54.53,537600
26-Jul-21,54.33,54.43,53.92,54.30,385019
23-Jul-21,53.73,54.94,53.57,54.68,298462
22-Jul-21,53.74,54.01,53.60,53.85,385420
21-Jul-21,54.30,54.85,53.60,53.76,761933
20-Jul-21,54.84,55.33,54.07,54.21,496870
19-Jul-21,53.00,54.49,53.00,53.95,1182683
16-Jul-21,53.08,53.45,52.74,53.00,325338
15-Jul-21,52.39,53.09,52.11,52.95,468421
14-Jul-21,52.00,52.66,52.00,52.39,397455
13-Jul-21,52.99,53.00,52.50,52.80,691127
12-Jul-21,52.24,52.38,51.43,51.68,741694
08-Jul-21,52.39,53.04,52.09,52.38,38923
07-Jul-21,52.00,52.95,51.79,52.39,305327
06-Jul-21,50.73,51.75,50.73,51.69,142399
05-Jul-21,49.81,50.72,49.81,50.16,20860
02-Jul-21,49.83,50.57,49.81,49.81,102308
01-Jul-21,49.15,49.97,48.99,49.85,72771
30-Jun-21,49.23,49.32,48.99,48.99,657589
29-Jun-21,49.23,49.23,48.22,48.40,220727
28-Jun-21,48.30,48.70,47.95,48.40,611226
25-Jun-21,48.20,48.50,47.55,48.30,245463
24-Jun-21,47.91,48.05,47.60,47.74,353856
23-Jun-21,50.73,50.73,47.94,48.20,592574
22-Jun-21,49.30,49.50,48.71,48.71,1149324
21-Jun-21,49.50,49.50,48.91,49.35,225326
18-Jun-21,49.85,49.85,48.75,49.65,344496
17-Jun-21,49.75,50.15,49.25,49.95,445661
16-Jun-21,50.00,50.20,49.20,49.75,230687
15-Jun-21,50.55,50.70,50.00,50.00,39181
14-Jun-21,50.20,50.30,49.65,50.30,26135
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PEPB34

cotações, gráficos e mais...