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
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	1,38%	0,74	54,50	54,66	54,33	54,77	131K	50
15/01/2024	-0,44%	-0,24	53,76	54,30	53,25	54,30	55K	49
12/01/2024	0,37%	0,20	54,00	53,80	53,48	54,10	150K	48
11/01/2024	-1,03%	-0,56	53,80	54,99	53,62	54,99	121K	62
10/01/2024	-0,44%	-0,24	54,36	55,70	54,16	55,70	45K	40
09/01/2024	-0,75%	-0,41	54,60	55,01	54,17	55,03	241K	54
08/01/2024	0,24%	0,13	55,01	55,98	54,60	55,98	13K	40
05/01/2024	-2,17%	-1,22	54,88	56,10	54,51	56,10	604K	59
04/01/2024	-1,15%	-0,65	56,10	57,55	56,10	57,55	48K	32
03/01/2024	0,44%	0,25	56,75	56,48	56,48	57,25	252K	45
02/01/2024	3,39%	1,85	56,50	55,52	55,11	56,59	1M	97
28/12/2023	0,37%	0,20	54,65	55,54	54,50	55,54	395K	27
27/12/2023	-0,13%	-0,07	54,45	54,52	54,20	54,65	14K	36
26/12/2023	0,28%	0,15	54,52	54,30	54,04	54,52	29K	46
22/12/2023	0,09%	0,05	54,37	54,30	54,20	54,51	21K	29
21/12/2023	-0,13%	-0,07	54,32	54,39	53,90	54,39	42K	42
20/12/2023	-0,29%	-0,16	54,39	54,55	54,00	54,73	58K	49
19/12/2023	-1,53%	-0,85	54,55	55,38	54,37	55,38	145K	80
18/12/2023	0,45%	0,25	55,40	55,43	55,15	56,00	33K	31
15/12/2023	0,11%	0,06	55,15	55,45	54,93	55,71	223K	42
14/12/2023	-1,87%	-1,05	55,09	57,00	55,06	57,00	218K	51
13/12/2023	0,90%	0,50	56,14	55,81	55,56	56,43	545K	43
12/12/2023	0,76%	0,42	55,64	56,33	55,36	56,33	16K	67
11/12/2023	1,21%	0,66	55,22	55,66	54,76	55,66	15K	37
08/12/2023	-0,69%	-0,38	54,56	54,95	54,33	54,99	169K	40
07/12/2023	0,51%	0,28	54,94	55,76	54,61	55,76	15K	23
06/12/2023	-1,00%	-0,55	54,66	55,28	54,47	55,28	185K	41
05/12/2023	-1,11%	-0,62	55,21	55,83	55,17	56,15	136K	153
04/12/2023	1,92%	1,05	55,83	54,79	54,79	55,94	254K	52
01/12/2023	-0,40%	-0,22	54,78	55,55	54,49	55,55	3M	105
30/11/2023	1,03%	0,56	55,00	55,53	54,46	55,53	128K	34
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	-	-	55,42	54,95	54,95	55,97	10M	594

Date,Open,High,Low,Close,Volume
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
15-Jan-24,54.30,54.30,53.25,53.76,54754
12-Jan-24,53.80,54.10,53.48,54.00,150109
11-Jan-24,54.99,54.99,53.62,53.80,120695
10-Jan-24,55.70,55.70,54.16,54.36,44773
09-Jan-24,55.01,55.03,54.17,54.60,241078
08-Jan-24,55.98,55.98,54.60,55.01,13169
05-Jan-24,56.10,56.10,54.51,54.88,603930
04-Jan-24,57.55,57.55,56.10,56.10,47924
03-Jan-24,56.48,57.25,56.48,56.75,252450
02-Jan-24,55.52,56.59,55.11,56.50,1311190
28-Dec-23,55.54,55.54,54.50,54.65,394725
27-Dec-23,54.52,54.65,54.20,54.45,14212
26-Dec-23,54.30,54.52,54.04,54.52,28532
22-Dec-23,54.30,54.51,54.20,54.37,20750
21-Dec-23,54.39,54.39,53.90,54.32,42322
20-Dec-23,54.55,54.73,54.00,54.39,58041
19-Dec-23,55.38,55.38,54.37,54.55,145053
18-Dec-23,55.43,56.00,55.15,55.40,32893
15-Dec-23,55.45,55.71,54.93,55.15,223074
14-Dec-23,57.00,57.00,55.06,55.09,218429
13-Dec-23,55.81,56.43,55.56,56.14,544640
12-Dec-23,56.33,56.33,55.36,55.64,16450
11-Dec-23,55.66,55.66,54.76,55.22,14609
08-Dec-23,54.95,54.99,54.33,54.56,169378
07-Dec-23,55.76,55.76,54.61,54.94,14616
06-Dec-23,55.28,55.28,54.47,54.66,184572
05-Dec-23,55.83,56.15,55.17,55.21,136456
04-Dec-23,54.79,55.94,54.79,55.83,253502
01-Dec-23,55.55,55.55,54.49,54.78,2719622
30-Nov-23,55.53,55.53,54.46,55.00,127916
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

*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