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 |
| 08/11/2019 | 0,74% | 4,09 | 553,18 | 553,18 | 553,18 | 553,18 | 166K | 1 |
| 07/11/2019 | 0,40% | 2,21 | 549,09 | 549,09 | 549,09 | 549,09 | 220K | 1 |
| 06/11/2019 | 1,90% | 10,18 | 546,88 | 546,88 | 546,88 | 546,88 | 55K | 1 |
| 05/11/2019 | -1,19% | -6,49 | 536,70 | 536,70 | 536,70 | 536,70 | 322K | 1 |
| 04/11/2019 | -1,08% | -5,92 | 543,19 | 543,19 | 543,19 | 543,19 | 380K | 1 |
| 01/11/2019 | -0,11% | -0,58 | 549,11 | 548,96 | 548,96 | 549,11 | 165K | 2 |
| 31/10/2019 | 0,31% | 1,71 | 549,69 | 553,37 | 549,69 | 553,37 | 715K | 2 |
| 30/10/2019 | 0,36% | 1,94 | 547,98 | 547,98 | 547,98 | 547,98 | 493K | 1 |
| 29/10/2019 | 0,23% | 1,26 | 546,04 | 546,04 | 546,04 | 546,04 | 437K | 1 |
| 28/10/2019 | -0,69% | -3,79 | 544,78 | 544,78 | 544,78 | 544,78 | 327K | 1 |
| 25/10/2019 | -1,50% | -8,37 | 548,57 | 549,58 | 548,57 | 549,58 | 659K | 2 |
| 22/10/2019 | -1,36% | -7,70 | 556,94 | 556,94 | 556,94 | 556,94 | 56K | 1 |
| 21/10/2019 | -0,28% | -1,56 | 564,64 | 564,64 | 564,64 | 564,64 | 395K | 1 |
| 16/10/2019 | -0,49% | -2,81 | 566,20 | 565,64 | 565,64 | 566,20 | 1M | 2 |
| 15/10/2019 | -0,08% | -0,45 | 569,01 | 569,01 | 569,01 | 569,01 | 455K | 1 |
| 14/10/2019 | 0,31% | 1,78 | 569,46 | 569,46 | 569,46 | 569,46 | 1M | 1 |
| 11/10/2019 | -0,38% | -2,15 | 567,68 | 567,68 | 567,68 | 567,68 | 341K | 1 |
| 10/10/2019 | 0,66% | 3,72 | 569,83 | 569,83 | 569,83 | 569,83 | 171K | 1 |
| 09/10/2019 | 0,42% | 2,36 | 566,11 | 561,20 | 561,20 | 566,11 | 618K | 2 |
| 08/10/2019 | -1,05% | -6,00 | 563,75 | 563,75 | 563,75 | 563,75 | 56K | 1 |
| 07/10/2019 | 0,07% | 0,40 | 569,75 | 569,75 | 569,75 | 569,75 | 228K | 1 |
| 04/10/2019 | 0,96% | 5,40 | 569,35 | 569,35 | 569,35 | 569,35 | 342K | 1 |
| 03/10/2019 | 1,26% | 7,04 | 563,95 | 563,95 | 563,95 | 563,95 | 564K | 1 |
| 02/10/2019 | -2,87% | -16,45 | 556,91 | 556,91 | 556,91 | 556,91 | 223K | 1 |
| 01/10/2019 | 0,92% | 5,25 | 573,36 | 573,36 | 573,36 | 573,36 | 115K | 1 |
| 30/09/2019 | 0,20% | 1,16 | 568,11 | 568,11 | 568,11 | 568,11 | 114K | 1 |
| 26/09/2019 | 0,81% | 4,56 | 566,95 | 567,79 | 566,95 | 567,79 | 284K | 2 |
| 25/09/2019 | -0,44% | -2,50 | 562,39 | 562,23 | 562,23 | 562,39 | 3M | 2 |
| 24/09/2019 | 1,88% | 10,43 | 564,89 | 564,89 | 564,89 | 564,89 | 56K | 1 |
| 18/09/2019 | 0,31% | 1,70 | 554,46 | 554,46 | 554,46 | 554,46 | 166K | 1 |
| 16/09/2019 | -0,85% | -4,75 | 552,76 | 552,76 | 552,76 | 552,76 | 111K | 1 |
| 13/09/2019 | -0,17% | -0,95 | 557,51 | 557,51 | 557,51 | 557,51 | 223K | 1 |
| 12/09/2019 | 0,99% | 5,45 | 558,46 | 558,46 | 558,46 | 558,46 | 112K | 1 |
| 11/09/2019 | -1,05% | -5,85 | 553,01 | 553,01 | 553,01 | 553,01 | 111K | 1 |
| 09/09/2019 | -2,38% | -13,60 | 558,86 | 558,86 | 558,86 | 558,86 | 2M | 4 |
| 03/09/2019 | 1,99% | 11,18 | 572,46 | 572,46 | 572,46 | 572,46 | 401K | 1 |
| 30/08/2019 | 0,44% | 2,46 | 561,28 | 561,28 | 561,28 | 561,28 | 56K | 1 |
| 27/08/2019 | 1,02% | 5,64 | 558,82 | 560,46 | 558,82 | 560,46 | 224K | 2 |
| 26/08/2019 | 3,12% | 16,73 | 553,18 | 545,70 | 545,70 | 553,18 | 494K | 3 |
| 23/08/2019 | 0,73% | 3,89 | 536,45 | 536,45 | 536,45 | 536,45 | 215K | 1 |
| 21/08/2019 | -0,49% | -2,60 | 532,56 | 532,56 | 532,56 | 532,56 | 160K | 1 |
| 20/08/2019 | 1,64% | 8,66 | 535,16 | 535,16 | 535,16 | 535,16 | 107K | 1 |
| 16/08/2019 | 1,01% | 5,24 | 526,50 | 527,55 | 526,50 | 527,56 | 738K | 3 |
| 15/08/2019 | 0,00% | 0,00 | 521,26 | 521,26 | 521,26 | 521,26 | 313K | 1 |
| 14/08/2019 | 1,33% | 6,84 | 521,26 | 521,26 | 521,26 | 521,26 | 156K | 1 |
| 13/08/2019 | 1,16% | 5,91 | 514,42 | 516,69 | 514,42 | 516,69 | 3M | 2 |
| 12/08/2019 | -0,09% | -0,48 | 508,51 | 514,88 | 508,51 | 514,88 | 306K | 2 |
| 09/08/2019 | 0,09% | 0,45 | 508,99 | 508,99 | 508,99 | 508,99 | 204K | 1 |
| 08/08/2019 | -0,27% | -1,39 | 508,54 | 504,20 | 504,20 | 508,54 | 606K | 2 |
| 07/08/2019 | 2,19% | 10,92 | 509,93 | 508,94 | 508,94 | 509,93 | 561K | 2 |
| 06/08/2019 | 0,60% | 3,00 | 499,01 | 499,01 | 499,01 | 499,01 | 200K | 1 |
| 02/08/2019 | 0,71% | 3,52 | 496,01 | 496,02 | 496,01 | 496,02 | 298K | 2 |
| 01/08/2019 | -0,77% | -3,84 | 492,49 | 492,49 | 492,49 | 492,49 | 98K | 1 |
| 30/07/2019 | 0,71% | 3,51 | 496,33 | 496,04 | 496,04 | 496,33 | 199K | 2 |
| 26/07/2019 | 1,21% | 5,88 | 492,82 | 492,82 | 492,82 | 492,82 | 1M | 1 |
| 24/07/2019 | -1,53% | -7,57 | 486,94 | 486,93 | 486,93 | 486,94 | 633K | 2 |
| 23/07/2019 | 1,10% | 5,37 | 494,51 | 494,51 | 494,51 | 494,51 | 99K | 1 |
| 19/07/2019 | -3,54% | -17,97 | 489,14 | 489,14 | 489,14 | 489,14 | 391K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
08-Nov-19,553.18,553.18,553.18,553.18,165954
07-Nov-19,549.09,549.09,549.09,549.09,219636
06-Nov-19,546.88,546.88,546.88,546.88,54688
05-Nov-19,536.70,536.70,536.70,536.70,322020
04-Nov-19,543.19,543.19,543.19,543.19,380233
01-Nov-19,548.96,549.11,548.96,549.11,164718
31-Oct-19,553.37,553.37,549.69,549.69,715333
30-Oct-19,547.98,547.98,547.98,547.98,493182
29-Oct-19,546.04,546.04,546.04,546.04,436832
28-Oct-19,544.78,544.78,544.78,544.78,326868
25-Oct-19,549.58,549.58,548.57,548.57,658587
22-Oct-19,556.94,556.94,556.94,556.94,55694
21-Oct-19,564.64,564.64,564.64,564.64,395248
16-Oct-19,565.64,566.20,565.64,566.20,1074884
15-Oct-19,569.01,569.01,569.01,569.01,455208
14-Oct-19,569.46,569.46,569.46,569.46,1138920
11-Oct-19,567.68,567.68,567.68,567.68,340608
10-Oct-19,569.83,569.83,569.83,569.83,170949
09-Oct-19,561.20,566.11,561.20,566.11,618302
08-Oct-19,563.75,563.75,563.75,563.75,56375
07-Oct-19,569.75,569.75,569.75,569.75,227900
04-Oct-19,569.35,569.35,569.35,569.35,341610
03-Oct-19,563.95,563.95,563.95,563.95,563950
02-Oct-19,556.91,556.91,556.91,556.91,222764
01-Oct-19,573.36,573.36,573.36,573.36,114672
30-Sep-19,568.11,568.11,568.11,568.11,113622
26-Sep-19,567.79,567.79,566.95,566.95,283727
25-Sep-19,562.23,562.39,562.23,562.39,2924348
24-Sep-19,564.89,564.89,564.89,564.89,56489
18-Sep-19,554.46,554.46,554.46,554.46,166338
16-Sep-19,552.76,552.76,552.76,552.76,110552
13-Sep-19,557.51,557.51,557.51,557.51,223004
12-Sep-19,558.46,558.46,558.46,558.46,111692
11-Sep-19,553.01,553.01,553.01,553.01,110602
09-Sep-19,558.86,558.86,558.86,558.86,1620694
03-Sep-19,572.46,572.46,572.46,572.46,400722
30-Aug-19,561.28,561.28,561.28,561.28,56128
27-Aug-19,560.46,560.46,558.82,558.82,223692
26-Aug-19,545.70,553.18,545.70,553.18,494279
23-Aug-19,536.45,536.45,536.45,536.45,214580
21-Aug-19,532.56,532.56,532.56,532.56,159768
20-Aug-19,535.16,535.16,535.16,535.16,107032
16-Aug-19,527.55,527.56,526.50,526.50,737735
15-Aug-19,521.26,521.26,521.26,521.26,312756
14-Aug-19,521.26,521.26,521.26,521.26,156378
13-Aug-19,516.69,516.69,514.42,514.42,2984090
12-Aug-19,514.88,514.88,508.51,508.51,306380
09-Aug-19,508.99,508.99,508.99,508.99,203596
08-Aug-19,504.20,508.54,504.20,508.54,605908
07-Aug-19,508.94,509.93,508.94,509.93,560725
06-Aug-19,499.01,499.01,499.01,499.01,199604
02-Aug-19,496.02,496.02,496.01,496.01,297607
01-Aug-19,492.49,492.49,492.49,492.49,98498
30-Jul-19,496.04,496.33,496.04,496.33,198503
26-Jul-19,492.82,492.82,492.82,492.82,1133486
24-Jul-19,486.93,486.94,486.93,486.94,633021
23-Jul-19,494.51,494.51,494.51,494.51,98902
19-Jul-19,489.14,489.14,489.14,489.14,391312
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-19,499.01,499.01,499.01,499.01,297912
17-Apr-19,496.51,496.51,496.51,496.51,297912
16-Apr-19,476.64,476.64,476.64,476.64,297912
15-Apr-19,478.19,478.19,478.19,478.19,297912
12-Apr-19,474.57,474.57,474.57,474.57,297912
11-Apr-19,469.74,469.74,469.74,469.74,297912
10-Apr-19,466.98,466.98,466.98,466.98,297912
08-Apr-19,470.22,470.22,470.22,470.22,297912
05-Apr-19,469.68,469.68,469.68,469.68,297912
04-Apr-19,473.17,473.17,466.70,466.70,297912
03-Apr-19,471.34,471.34,471.34,471.34,297912
02-Apr-19,467.93,470.37,467.93,470.37,297912
01-Apr-19,473.64,473.64,473.64,473.64,297912
28-Mar-19,478.50,478.50,477.94,477.94,297912
27-Mar-19,481.97,481.97,480.07,480.07,297912
26-Mar-19,466.65,470.34,466.65,470.34,297912
25-Mar-19,466.85,466.85,466.85,466.85,297912
22-Mar-19,470.20,470.20,470.20,470.20,297912
20-Mar-19,443.74,443.74,443.74,443.74,297912
14-Mar-19,446.94,446.94,446.94,446.94,297912
12-Mar-19,444.76,444.76,444.76,444.76,297912
11-Mar-19,448.82,448.82,448.82,448.82,297912
07-Mar-19,450.59,450.59,450.59,450.59,297912
06-Mar-19,445.54,445.54,445.54,445.54,297912
01-Mar-19,438.17,438.17,438.17,438.17,297912
28-Feb-19,434.09,434.09,434.09,434.09,297912
27-Feb-19,430.16,430.16,430.16,430.16,297912
26-Feb-19,434.24,434.24,434.24,434.24,297912
25-Feb-19,434.43,434.43,434.43,434.43,297912
22-Feb-19,435.77,435.77,435.77,435.77,297912
21-Feb-19,433.68,434.69,433.68,434.69,297912
19-Feb-19,431.37,431.37,431.37,431.37,297912
15-Feb-19,428.67,428.67,428.67,428.67,297912
*exoneração de responsabilidade