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
25/01/2022	-1,82%	-1,15	62,14	63,18	61,99	63,18	204K	32
24/01/2022	-0,39%	-0,25	63,29	62,73	62,10	64,25	25M	211
21/01/2022	0,68%	0,43	63,54	63,50	63,11	63,93	1M	38
20/01/2022	-0,75%	-0,48	63,11	63,58	62,67	63,69	2M	177
19/01/2022	-1,32%	-0,85	63,59	64,44	63,52	64,44	1M	70
18/01/2022	-0,71%	-0,46	64,44	64,90	63,76	64,90	2M	44
17/01/2022	0,29%	0,19	64,90	64,34	64,27	64,91	20K	34
14/01/2022	0,78%	0,50	64,71	64,30	64,00	64,93	960K	156
13/01/2022	0,28%	0,18	64,21	64,12	63,69	64,28	269K	39
12/01/2022	-0,99%	-0,64	64,03	64,75	63,92	64,76	320K	73
11/01/2022	-1,51%	-0,99	64,67	65,66	64,19	65,95	799K	66

10/01/2022	0,55%	0,36	65,66	65,30	65,30	66,64	1M	794
07/01/2022	-0,96%	-0,63	65,30	65,95	65,23	66,43	298K	49
06/01/2022	-1,02%	-0,68	65,93	66,61	65,75	66,74	2M	113
05/01/2022	1,60%	1,05	66,61	65,63	65,32	66,66	1M	193
04/01/2022	1,19%	0,77	65,56	66,06	65,35	66,06	945K	51
03/01/2022	1,60%	1,02	64,79	64,69	64,29	65,34	132K	59
30/12/2021	-3,39%	-2,24	63,77	65,11	63,77	65,12	2M	150
29/12/2021	2,23%	1,44	66,01	65,26	64,81	66,01	848K	42
28/12/2021	0,39%	0,25	64,57	63,00	63,00	64,98	223K	39
27/12/2021	0,28%	0,18	64,32	64,14	64,11	64,52	36K	47
23/12/2021	-0,17%	-0,11	64,14	64,25	63,90	65,00	780K	53
22/12/2021	-0,50%	-0,32	64,25	64,57	63,93	64,80	326K	36
21/12/2021	0,16%	0,10	64,57	64,48	64,23	65,28	646K	65
20/12/2021	0,50%	0,32	64,47	64,14	63,61	64,68	255K	53
17/12/2021	-1,55%	-1,01	64,15	65,93	64,12	65,93	133K	43
16/12/2021	-1,27%	-0,84	65,16	66,00	65,04	66,00	152K	54
15/12/2021	2,80%	1,80	66,00	64,20	64,20	66,00	378K	642
14/12/2021	-0,37%	-0,24	64,20	64,00	63,63	64,31	333K	30
13/12/2021	3,07%	1,92	64,44	63,27	63,09	64,66	2M	79
10/12/2021	1,20%	0,74	62,52	61,78	61,44	63,20	560K	45
09/12/2021	0,80%	0,49	61,78	61,92	60,96	62,13	195K	23
08/12/2021	-1,48%	-0,92	61,29	62,21	60,67	62,40	302K	26
07/12/2021	-1,43%	-0,90	62,21	63,11	62,20	63,11	870K	43
06/12/2021	1,79%	1,11	63,11	62,02	62,02	63,48	944K	50
03/12/2021	1,71%	1,04	62,00	60,97	60,25	62,00	209K	41
02/12/2021	0,20%	0,12	60,96	60,57	59,82	60,98	16M	34
01/12/2021	1,06%	0,64	60,84	61,30	60,45	61,51	693K	46
30/11/2021	-2,54%	-1,57	60,20	61,10	60,20	61,32	68K	35
29/11/2021	-2,08%	-1,31	61,77	60,84	60,12	61,77	465K	58
26/11/2021	2,95%	1,81	63,08	61,26	60,06	63,08	313K	38
25/11/2021	0,51%	0,31	61,27	60,96	60,79	61,27	17K	31
24/11/2021	-1,23%	-0,76	60,96	62,05	60,62	62,05	1M	28
23/11/2021	0,36%	0,22	61,72	62,28	61,31	62,28	647K	48
22/11/2021	0,69%	0,42	61,50	61,08	60,71	62,16	643K	62
19/11/2021	1,04%	0,63	61,08	60,84	59,99	61,35	185K	34
18/11/2021	0,55%	0,33	60,45	60,47	60,00	60,66	239K	33
17/11/2021	0,40%	0,24	60,12	59,85	59,54	60,18	229K	31
16/11/2021	1,41%	0,83	59,88	59,06	59,06	60,47	217K	45
12/11/2021	0,34%	0,20	59,05	58,85	58,59	59,70	169K	28
11/11/2021	-2,42%	-1,46	58,85	59,50	58,46	59,58	483K	58
10/11/2021	1,02%	0,61	60,31	60,06	59,40	60,34	476K	37
09/11/2021	0,08%	0,05	59,70	59,66	59,22	60,06	715K	58
08/11/2021	-2,55%	-1,56	59,65	61,21	59,59	61,85	2M	74
05/11/2021	-0,31%	-0,19	61,21	61,40	60,79	61,40	147K	60
04/11/2021	0,54%	0,33	61,40	61,49	60,90	61,62	548K	44
03/11/2021	0,11%	0,07	61,07	61,25	60,90	61,86	576K	56
01/11/2021	0,00%	0,00	61,00	61,00	60,60	61,14	241K	49
29/10/2021	0,83%	0,50	61,00	61,08	60,30	61,08	98K	54
28/10/2021	1,51%	0,90	60,50	60,13	59,79	60,50	161K	37
27/10/2021	0,54%	0,32	59,60	61,16	59,32	61,16	28K	33
26/10/2021	0,78%	0,46	59,28	59,50	59,27	60,09	387K	41
25/10/2021	-2,36%	-1,42	58,82	60,00	58,80	60,00	700K	47
22/10/2021	0,45%	0,27	60,24	60,58	60,00	61,29	361K	58
21/10/2021	0,33%	0,20	59,97	59,77	59,77	60,78	858K	76
20/10/2021	0,15%	0,09	59,77	59,68	59,28	59,91	410K	41
19/10/2021	2,42%	1,41	59,68	58,28	58,20	59,76	441K	56
18/10/2021	1,44%	0,83	58,27	58,23	57,84	58,62	211K	38
15/10/2021	-1,61%	-0,94	57,44	58,53	57,08	58,62	1M	46
14/10/2021	0,83%	0,48	58,38	57,90	57,90	58,66	29K	31
13/10/2021	0,42%	0,24	57,90	57,99	57,65	58,62	639K	40
11/10/2021	0,38%	0,22	57,66	57,44	57,25	57,80	362K	39
08/10/2021	0,33%	0,19	57,44	57,44	57,06	57,46	251K	125
07/10/2021	1,24%	0,70	57,25	57,00	57,00	57,97	679K	251
06/10/2021	2,35%	1,30	56,55	55,25	55,00	56,55	787K	54
05/10/2021	1,62%	0,88	55,25	54,84	54,68	55,50	336K	44
04/10/2021	0,50%	0,27	54,37	54,10	54,06	54,75	389K	38
01/10/2021	-1,51%	-0,83	54,10	54,93	53,75	54,93	1M	47
30/09/2021	-0,25%	-0,14	54,93	55,07	54,78	55,43	305K	31
29/09/2021	0,51%	0,28	55,07	54,79	54,75	55,41	672K	26
28/09/2021	-0,04%	-0,02	54,79	54,81	54,54	54,86	257K	18
27/09/2021	-0,47%	-0,26	54,81	55,07	54,40	55,07	197K	19
24/09/2021	0,71%	0,39	55,07	54,77	54,67	55,11	351K	156
23/09/2021	0,33%	0,18	54,68	54,50	54,30	54,68	594K	22
22/09/2021	0,66%	0,36	54,50	54,22	54,14	54,59	161K	21
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	-	-	52,39	52,00	52,00	52,66	397K	48

Date,Open,High,Low,Close,Volume
25-Jan-22,63.18,63.18,61.99,62.14,204207
24-Jan-22,62.73,64.25,62.10,63.29,25379356
21-Jan-22,63.50,63.93,63.11,63.54,1312321
20-Jan-22,63.58,63.69,62.67,63.11,1965720
19-Jan-22,64.44,64.44,63.52,63.59,1319293
18-Jan-22,64.90,64.90,63.76,64.44,1853968
17-Jan-22,64.34,64.91,64.27,64.90,19876
14-Jan-22,64.30,64.93,64.00,64.71,959949
13-Jan-22,64.12,64.28,63.69,64.21,269179
12-Jan-22,64.75,64.76,63.92,64.03,319697
11-Jan-22,65.66,65.95,64.19,64.67,798591
10-Jan-22,65.30,66.64,65.30,65.66,1362750
07-Jan-22,65.95,66.43,65.23,65.30,298370
06-Jan-22,66.61,66.74,65.75,65.93,1542905
05-Jan-22,65.63,66.66,65.32,66.61,1361420
04-Jan-22,66.06,66.06,65.35,65.56,945055
03-Jan-22,64.69,65.34,64.29,64.79,131536
30-Dec-21,65.11,65.12,63.77,63.77,1519985
29-Dec-21,65.26,66.01,64.81,66.01,847928
28-Dec-21,63.00,64.98,63.00,64.57,222684
27-Dec-21,64.14,64.52,64.11,64.32,35688
23-Dec-21,64.25,65.00,63.90,64.14,780127
22-Dec-21,64.57,64.80,63.93,64.25,326125
21-Dec-21,64.48,65.28,64.23,64.57,646339
20-Dec-21,64.14,64.68,63.61,64.47,254652
17-Dec-21,65.93,65.93,64.12,64.15,132774
16-Dec-21,66.00,66.00,65.04,65.16,152325
15-Dec-21,64.20,66.00,64.20,66.00,377936
14-Dec-21,64.00,64.31,63.63,64.20,333125
13-Dec-21,63.27,64.66,63.09,64.44,1508141
10-Dec-21,61.78,63.20,61.44,62.52,560055
09-Dec-21,61.92,62.13,60.96,61.78,194690
08-Dec-21,62.21,62.40,60.67,61.29,302293
07-Dec-21,63.11,63.11,62.20,62.21,869992
06-Dec-21,62.02,63.48,62.02,63.11,944469
03-Dec-21,60.97,62.00,60.25,62.00,209279
02-Dec-21,60.57,60.98,59.82,60.96,15602638
01-Dec-21,61.30,61.51,60.45,60.84,692663
30-Nov-21,61.10,61.32,60.20,60.20,68461
29-Nov-21,60.84,61.77,60.12,61.77,465453
26-Nov-21,61.26,63.08,60.06,63.08,313076
25-Nov-21,60.96,61.27,60.79,61.27,16656
24-Nov-21,62.05,62.05,60.62,60.96,1126657
23-Nov-21,62.28,62.28,61.31,61.72,646855
22-Nov-21,61.08,62.16,60.71,61.50,642536
19-Nov-21,60.84,61.35,59.99,61.08,185054
18-Nov-21,60.47,60.66,60.00,60.45,238688
17-Nov-21,59.85,60.18,59.54,60.12,229271
16-Nov-21,59.06,60.47,59.06,59.88,217152
12-Nov-21,58.85,59.70,58.59,59.05,168648
11-Nov-21,59.50,59.58,58.46,58.85,482910
10-Nov-21,60.06,60.34,59.40,60.31,475712
09-Nov-21,59.66,60.06,59.22,59.70,715007
08-Nov-21,61.21,61.85,59.59,59.65,2277358
05-Nov-21,61.40,61.40,60.79,61.21,147079
04-Nov-21,61.49,61.62,60.90,61.40,548250
03-Nov-21,61.25,61.86,60.90,61.07,576419
01-Nov-21,61.00,61.14,60.60,61.00,240637
29-Oct-21,61.08,61.08,60.30,61.00,97537
28-Oct-21,60.13,60.50,59.79,60.50,161177
27-Oct-21,61.16,61.16,59.32,59.60,28188
26-Oct-21,59.50,60.09,59.27,59.28,386761
25-Oct-21,60.00,60.00,58.80,58.82,700224
22-Oct-21,60.58,61.29,60.00,60.24,361224
21-Oct-21,59.77,60.78,59.77,59.97,858464
20-Oct-21,59.68,59.91,59.28,59.77,409592
19-Oct-21,58.28,59.76,58.20,59.68,440664
18-Oct-21,58.23,58.62,57.84,58.27,210871
15-Oct-21,58.53,58.62,57.08,57.44,1117882
14-Oct-21,57.90,58.66,57.90,58.38,28898
13-Oct-21,57.99,58.62,57.65,57.90,639454
11-Oct-21,57.44,57.80,57.25,57.66,362387
08-Oct-21,57.44,57.46,57.06,57.44,251282
07-Oct-21,57.00,57.97,57.00,57.25,679174
06-Oct-21,55.25,56.55,55.00,56.55,786534
05-Oct-21,54.84,55.50,54.68,55.25,335970
04-Oct-21,54.10,54.75,54.06,54.37,389477
01-Oct-21,54.93,54.93,53.75,54.10,1417979
30-Sep-21,55.07,55.43,54.78,54.93,304531
29-Sep-21,54.79,55.41,54.75,55.07,671997
28-Sep-21,54.81,54.86,54.54,54.79,256847
27-Sep-21,55.07,55.07,54.40,54.81,196553
24-Sep-21,54.77,55.11,54.67,55.07,350570
23-Sep-21,54.50,54.68,54.30,54.68,593521
22-Sep-21,54.22,54.59,54.14,54.50,161323
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

*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...