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
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	0,10%	0,76	777,06	775,10	774,62	777,06	168K	6
20/11/2020	1,52%	11,60	776,30	772,00	772,00	776,30	3M	11
19/11/2020	-0,82%	-6,30	764,70	763,00	758,61	764,70	3M	12
18/11/2020	-1,07%	-8,30	771,00	779,30	769,40	779,30	2M	28
17/11/2020	-1,79%	-14,20	779,30	793,50	775,00	793,50	13K	8
16/11/2020	-0,81%	-6,50	793,50	790,00	785,00	793,50	321K	8
13/11/2020	1,74%	13,70	800,00	795,74	789,80	800,00	13K	6
12/11/2020	1,07%	8,30	786,30	778,10	776,00	786,30	9K	5
11/11/2020	0,71%	5,50	778,00	772,50	765,60	779,20	65K	7
10/11/2020	2,28%	17,25	772,50	745,99	745,99	772,50	932K	15
09/11/2020	0,75%	5,65	755,25	749,60	748,61	762,69	24M	19
06/11/2020	-2,69%	-20,75	749,60	770,35	748,49	770,35	466K	12
05/11/2020	-1,96%	-15,44	770,35	779,00	768,63	779,00	1M	12
04/11/2020	-0,03%	-0,21	785,79	787,20	784,75	804,33	977K	9
03/11/2020	2,93%	22,38	786,00	785,71	784,85	786,00	560K	3
30/10/2020	-1,97%	-15,35	763,62	771,10	763,29	771,10	467K	10
29/10/2020	0,01%	0,07	778,97	776,69	773,62	780,00	321K	7
28/10/2020	-1,57%	-12,39	778,90	782,00	769,03	782,00	41K	14
27/10/2020	-5,01%	-41,70	791,29	783,27	783,27	791,50	539K	19
26/10/2020	5,87%	46,22	832,99	772,50	769,58	832,99	9K	5
23/10/2020	0,83%	6,47	786,77	783,49	783,39	786,77	480K	6
22/10/2020	-0,80%	-6,33	780,30	786,00	779,00	786,00	119K	9
21/10/2020	-0,18%	-1,42	786,63	784,14	784,14	786,63	334K	3
20/10/2020	0,64%	5,05	788,05	788,05	788,05	788,05	47K	1
19/10/2020	-2,37%	-19,00	783,00	789,30	783,00	789,30	212K	3
16/10/2020	0,63%	5,00	802,00	802,49	802,00	802,49	168K	4
14/10/2020	-0,14%	-1,10	797,00	798,10	797,00	798,10	167K	2
13/10/2020	3,79%	29,17	798,10	798,10	798,10	798,10	638K	1
09/10/2020	-0,02%	-0,17	768,93	768,93	768,93	768,93	461K	1
08/10/2020	-0,01%	-0,05	769,10	771,94	769,10	771,94	939K	15
07/10/2020	0,81%	6,20	769,15	769,15	769,15	769,15	154K	1
06/10/2020	-0,72%	-5,54	762,95	762,95	762,95	762,95	610K	1
05/10/2020	-2,59%	-20,46	768,49	775,99	768,49	775,99	784K	2
02/10/2020	0,11%	0,90	788,95	781,74	781,74	788,95	260K	2
01/10/2020	1,64%	12,72	788,05	788,05	788,05	788,05	315K	1
30/09/2020	-0,54%	-4,20	775,33	775,33	775,33	775,33	155K	1
29/09/2020	0,25%	1,95	779,53	777,65	777,65	779,53	316K	2
28/09/2020	7,53%	54,42	777,58	777,58	777,58	777,58	855K	2
24/09/2020	-0,48%	-3,48	723,16	723,16	723,16	723,16	579K	1
23/09/2020	0,76%	5,51	726,64	726,64	726,64	726,64	145K	1
22/09/2020	2,16%	15,26	721,13	712,00	712,00	721,13	784K	15
21/09/2020	-0,06%	-0,40	705,87	708,11	700,00	708,11	430K	5
18/09/2020	1,48%	10,27	706,27	706,27	706,27	706,27	141K	1
17/09/2020	-	-	696,00	694,72	694,72	696,00	842K	2

Date,Open,High,Low,Close,Volume
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
20-Nov-20,772.00,776.30,772.00,776.30,2644738
19-Nov-20,763.00,764.70,758.61,764.70,2603708
18-Nov-20,779.30,779.30,769.40,771.00,2329759
17-Nov-20,793.50,793.50,775.00,779.30,13360
16-Nov-20,790.00,793.50,785.00,793.50,321083
13-Nov-20,795.74,800.00,789.80,800.00,12660
12-Nov-20,778.10,786.30,776.00,786.30,8570
11-Nov-20,772.50,779.20,765.60,778.00,64693
10-Nov-20,745.99,772.50,745.99,772.50,932219
09-Nov-20,749.60,762.69,748.61,755.25,23549431
06-Nov-20,770.35,770.35,748.49,749.60,466441
05-Nov-20,779.00,779.00,768.63,770.35,1151827
04-Nov-20,787.20,804.33,784.75,785.79,977383
03-Nov-20,785.71,786.00,784.85,786.00,560396
30-Oct-20,771.10,771.10,763.29,763.62,467180
29-Oct-20,776.69,780.00,773.62,778.97,320906
28-Oct-20,782.00,782.00,769.03,778.90,40901
27-Oct-20,783.27,791.50,783.27,791.29,538746
26-Oct-20,772.50,832.99,769.58,832.99,8551
23-Oct-20,783.49,786.77,783.39,786.77,480399
22-Oct-20,786.00,786.00,779.00,780.30,118570
21-Oct-20,784.14,786.63,784.14,786.63,334255
20-Oct-20,788.05,788.05,788.05,788.05,47283
19-Oct-20,789.30,789.30,783.00,783.00,211803
16-Oct-20,802.49,802.49,802.00,802.00,167618
14-Oct-20,798.10,798.10,797.00,797.00,167381
13-Oct-20,798.10,798.10,798.10,798.10,638480
09-Oct-20,768.93,768.93,768.93,768.93,461358
08-Oct-20,771.94,771.94,769.10,769.10,938922
07-Oct-20,769.15,769.15,769.15,769.15,153830
06-Oct-20,762.95,762.95,762.95,762.95,610360
05-Oct-20,775.99,775.99,768.49,768.49,784009
02-Oct-20,781.74,788.95,781.74,788.95,260137
01-Oct-20,788.05,788.05,788.05,788.05,315220
30-Sep-20,775.33,775.33,775.33,775.33,155066
29-Sep-20,777.65,779.53,777.65,779.53,315700
28-Sep-20,777.58,777.58,777.58,777.58,855338
24-Sep-20,723.16,723.16,723.16,723.16,578528
23-Sep-20,726.64,726.64,726.64,726.64,145328
22-Sep-20,712.00,721.13,712.00,721.13,784113
21-Sep-20,708.11,708.11,700.00,705.87,429641
18-Sep-20,706.27,706.27,706.27,706.27,141254
17-Sep-20,694.72,696.00,694.72,696.00,842147

*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...