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 |
| 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 |
| 18/04/2019 | 0,50% | 2,50 | 499,01 | 499,01 | 499,01 | 499,01 | 150K | 1 |
| 17/04/2019 | 4,17% | 19,87 | 496,51 | 496,51 | 496,51 | 496,51 | 596K | 1 |
| 16/04/2019 | -0,32% | -1,55 | 476,64 | 476,64 | 476,64 | 476,64 | 334K | 1 |
| 15/04/2019 | 0,76% | 3,62 | 478,19 | 478,19 | 478,19 | 478,19 | 239K | 1 |
| 12/04/2019 | 1,03% | 4,83 | 474,57 | 474,57 | 474,57 | 474,57 | 190K | 1 |
| 11/04/2019 | 0,59% | 2,76 | 469,74 | 469,74 | 469,74 | 469,74 | 94K | 1 |
| 10/04/2019 | -0,69% | -3,24 | 466,98 | 466,98 | 466,98 | 466,98 | 47K | 1 |
| 08/04/2019 | 0,11% | 0,54 | 470,22 | 470,22 | 470,22 | 470,22 | 94K | 1 |
| 05/04/2019 | 0,64% | 2,98 | 469,68 | 469,68 | 469,68 | 469,68 | 94K | 1 |
| 04/04/2019 | -0,98% | -4,64 | 466,70 | 473,17 | 466,70 | 473,17 | 607K | 4 |
| 03/04/2019 | 0,21% | 0,97 | 471,34 | 471,34 | 471,34 | 471,34 | 141K | 1 |
| 02/04/2019 | -0,69% | -3,27 | 470,37 | 467,93 | 467,93 | 470,37 | 188K | 2 |
| 01/04/2019 | -0,90% | -4,30 | 473,64 | 473,64 | 473,64 | 473,64 | 379K | 1 |
| 28/03/2019 | -0,44% | -2,13 | 477,94 | 478,50 | 477,94 | 478,50 | 191K | 2 |
| 27/03/2019 | 2,07% | 9,73 | 480,07 | 481,97 | 480,07 | 481,97 | 144K | 2 |
| 26/03/2019 | 0,75% | 3,49 | 470,34 | 466,65 | 466,65 | 470,34 | 141K | 2 |
| 25/03/2019 | -0,71% | -3,35 | 466,85 | 466,85 | 466,85 | 466,85 | 140K | 1 |
| 22/03/2019 | 5,96% | 26,46 | 470,20 | 470,20 | 470,20 | 470,20 | 564K | 1 |
| 20/03/2019 | -0,72% | -3,20 | 443,74 | 443,74 | 443,74 | 443,74 | 222K | 1 |
| 14/03/2019 | 0,49% | 2,18 | 446,94 | 446,94 | 446,94 | 446,94 | 268K | 1 |
| 12/03/2019 | -0,90% | -4,06 | 444,76 | 444,76 | 444,76 | 444,76 | 133K | 1 |
| 11/03/2019 | -0,39% | -1,77 | 448,82 | 448,82 | 448,82 | 448,82 | 180K | 1 |
| 07/03/2019 | 1,13% | 5,05 | 450,59 | 450,59 | 450,59 | 450,59 | 225K | 1 |
| 06/03/2019 | 1,68% | 7,37 | 445,54 | 445,54 | 445,54 | 445,54 | 178K | 1 |
| 01/03/2019 | 0,94% | 4,08 | 438,17 | 438,17 | 438,17 | 438,17 | 131K | 1 |
| 28/02/2019 | 0,91% | 3,93 | 434,09 | 434,09 | 434,09 | 434,09 | 174K | 1 |
| 27/02/2019 | -0,94% | -4,08 | 430,16 | 430,16 | 430,16 | 430,16 | 172K | 1 |
| 26/02/2019 | -0,04% | -0,19 | 434,24 | 434,24 | 434,24 | 434,24 | 87K | 1 |
| 25/02/2019 | -0,31% | -1,34 | 434,43 | 434,43 | 434,43 | 434,43 | 87K | 1 |
| 22/02/2019 | 0,25% | 1,08 | 435,77 | 435,77 | 435,77 | 435,77 | 131K | 1 |
| 21/02/2019 | 0,77% | 3,32 | 434,69 | 433,68 | 433,68 | 434,69 | 217K | 2 |
Date,Open,High,Low,Close,Volume
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-19,499.01,499.01,499.01,499.01,149703
17-Apr-19,496.51,496.51,496.51,496.51,595812
16-Apr-19,476.64,476.64,476.64,476.64,333648
15-Apr-19,478.19,478.19,478.19,478.19,239095
12-Apr-19,474.57,474.57,474.57,474.57,189828
11-Apr-19,469.74,469.74,469.74,469.74,93948
10-Apr-19,466.98,466.98,466.98,466.98,46698
08-Apr-19,470.22,470.22,470.22,470.22,94044
05-Apr-19,469.68,469.68,469.68,469.68,93936
04-Apr-19,473.17,473.17,466.70,466.70,607447
03-Apr-19,471.34,471.34,471.34,471.34,141402
02-Apr-19,467.93,470.37,467.93,470.37,187904
01-Apr-19,473.64,473.64,473.64,473.64,378912
28-Mar-19,478.50,478.50,477.94,477.94,191232
27-Mar-19,481.97,481.97,480.07,480.07,144211
26-Mar-19,466.65,470.34,466.65,470.34,140733
25-Mar-19,466.85,466.85,466.85,466.85,140055
22-Mar-19,470.20,470.20,470.20,470.20,564240
20-Mar-19,443.74,443.74,443.74,443.74,221870
14-Mar-19,446.94,446.94,446.94,446.94,268164
12-Mar-19,444.76,444.76,444.76,444.76,133428
11-Mar-19,448.82,448.82,448.82,448.82,179528
07-Mar-19,450.59,450.59,450.59,450.59,225295
06-Mar-19,445.54,445.54,445.54,445.54,178216
01-Mar-19,438.17,438.17,438.17,438.17,131451
28-Feb-19,434.09,434.09,434.09,434.09,173636
27-Feb-19,430.16,430.16,430.16,430.16,172064
26-Feb-19,434.24,434.24,434.24,434.24,86848
25-Feb-19,434.43,434.43,434.43,434.43,86886
22-Feb-19,435.77,435.77,435.77,435.77,130731
21-Feb-19,433.68,434.69,433.68,434.69,217143
19-Feb-19,431.37,431.37,431.37,431.37,217143
15-Feb-19,428.67,428.67,428.67,428.67,217143
14-Feb-19,421.89,421.89,421.89,421.89,217143
13-Feb-19,427.82,427.82,427.82,427.82,217143
11-Feb-19,424.22,424.22,420.95,420.95,217143
08-Feb-19,416.67,416.67,416.67,416.67,217143
07-Feb-19,416.49,416.49,416.49,416.49,217143
05-Feb-19,415.35,415.35,415.35,415.35,217143
04-Feb-19,414.80,414.80,414.80,414.80,217143
01-Feb-19,409.33,409.33,409.33,409.33,217143
30-Jan-19,409.22,409.22,409.22,409.22,217143
29-Jan-19,400.93,400.93,400.93,400.93,217143
24-Jan-19,411.58,414.68,411.58,414.68,217143
23-Jan-19,414.04,414.04,414.04,414.04,217143
22-Jan-19,413.17,413.17,410.16,410.16,217143
18-Jan-19,413.17,413.17,413.17,413.17,217143
17-Jan-19,405.57,405.57,405.57,405.57,217143
16-Jan-19,403.90,403.90,403.90,403.90,217143
15-Jan-19,403.20,403.20,403.20,403.20,217143
14-Jan-19,396.53,396.53,396.53,396.53,217143
11-Jan-19,396.85,396.85,396.85,396.85,217143
10-Jan-19,400.31,400.31,400.31,400.31,217143
09-Jan-19,398.74,398.74,398.74,398.74,217143
08-Jan-19,408.46,408.46,408.46,408.46,217143
07-Jan-19,411.83,411.83,411.83,411.83,217143
04-Jan-19,411.12,411.12,411.12,411.12,217143
03-Jan-19,407.03,407.03,407.03,407.03,217143
02-Jan-19,417.78,417.78,417.78,417.78,217143
28-Dec-18,425.45,425.45,425.45,425.45,217143
27-Dec-18,417.42,417.42,417.42,417.42,217143
26-Dec-18,418.93,418.93,418.93,418.93,217143
21-Dec-18,437.24,437.24,433.02,433.02,217143
20-Dec-18,431.05,431.05,425.04,425.04,217143
*exoneração de responsabilidade