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
04/07/2025	1,70%	0,83	49,52	49,52	48,58	49,52	10K	45
03/07/2025	-2,79%	-1,40	48,69	50,09	48,69	50,09	150K	171
02/07/2025	1,15%	0,57	50,09	48,52	48,52	50,09	67K	88
01/07/2025	3,43%	1,64	49,52	47,60	47,60	49,64	485K	176
27/06/2025	0,65%	0,31	47,88	47,57	46,97	48,06	2M	99
26/06/2025	-0,06%	-0,03	47,57	47,60	46,97	47,60	44K	85
25/06/2025	-1,59%	-0,77	47,60	48,48	47,20	48,48	56K	74

24/06/2025	1,47%	0,70	48,37	47,67	47,47	48,37	145K	67
23/06/2025	-0,58%	-0,28	47,67	47,25	47,09	47,73	74K	90
20/06/2025	1,42%	0,67	47,95	47,99	47,20	47,99	64K	75
18/06/2025	-0,19%	-0,09	47,28	47,70	47,15	47,70	27K	73
17/06/2025	-1,70%	-0,82	47,37	48,19	47,37	48,32	113K	159
16/06/2025	-0,52%	-0,25	48,19	48,93	47,95	48,93	170K	157
13/06/2025	-1,12%	-0,55	48,44	48,99	48,25	49,35	70K	89
12/06/2025	1,74%	0,84	48,99	48,15	47,95	48,99	72K	81
11/06/2025	-1,75%	-0,86	48,15	48,08	47,95	48,99	174K	114
10/06/2025	1,07%	0,52	49,01	48,49	47,96	49,11	114K	100
09/06/2025	0,83%	0,40	48,49	48,58	48,09	48,70	97K	87
06/06/2025	-1,94%	-0,95	48,09	49,49	48,08	49,49	113K	125
05/06/2025	-1,47%	-0,73	49,04	49,78	48,71	50,20	154K	155
04/06/2025	0,95%	0,47	49,77	49,80	49,41	49,88	67K	70
03/06/2025	-0,62%	-0,31	49,30	49,38	49,18	49,81	259K	83
02/06/2025	-1,55%	-0,78	49,61	50,30	49,01	50,30	107K	86
30/05/2025	0,98%	0,49	50,39	49,90	49,90	50,50	546K	113
29/05/2025	-0,32%	-0,16	49,90	49,30	49,28	49,99	611K	68
28/05/2025	1,58%	0,78	50,06	49,29	49,29	50,13	113K	98
27/05/2025	1,57%	0,76	49,28	48,54	48,54	49,45	62K	62
26/05/2025	-0,04%	-0,02	48,52	48,75	48,00	50,20	75K	69
23/05/2025	-0,92%	-0,45	48,54	49,51	48,48	49,99	266K	131
22/05/2025	0,16%	0,08	48,99	49,25	48,40	49,36	1M	531
21/05/2025	-2,02%	-1,01	48,91	49,92	48,88	49,92	14M	1.983
20/05/2025	0,30%	0,15	49,92	49,77	49,58	50,08	179K	82
19/05/2025	-0,48%	-0,24	49,77	50,52	49,45	50,52	113K	83
16/05/2025	0,83%	0,41	50,01	49,90	49,60	50,40	19M	1.466
15/05/2025	2,31%	1,12	49,60	48,24	48,24	49,80	198K	127
14/05/2025	-1,04%	-0,51	48,48	48,78	47,93	48,78	172K	189
13/05/2025	-1,59%	-0,79	48,99	49,68	48,60	49,68	226K	212
12/05/2025	1,41%	0,69	49,78	51,25	49,25	51,26	1M	103
09/05/2025	-1,76%	-0,88	49,09	49,88	49,09	49,88	165K	214
08/05/2025	-0,91%	-0,46	49,97	50,68	49,70	50,68	169K	120
07/05/2025	1,16%	0,58	50,43	50,35	49,85	50,84	53K	87
06/05/2025	-0,28%	-0,14	49,85	50,49	49,50	50,52	129K	159
05/05/2025	-0,71%	-0,36	49,99	50,85	49,63	50,85	775K	315
02/05/2025	-2,10%	-1,08	50,35	50,40	50,10	50,69	147K	127
30/04/2025	1,26%	0,64	51,43	51,27	50,40	51,43	134K	117
29/04/2025	0,06%	0,03	50,79	51,35	49,70	51,35	180K	141
28/04/2025	0,34%	0,17	50,76	51,47	50,27	51,47	115K	131
25/04/2025	-2,45%	-1,27	50,59	52,02	50,11	52,02	222K	268
24/04/2025	-4,53%	-2,46	51,86	54,85	51,05	54,85	2M	405
23/04/2025	-0,29%	-0,16	54,32	55,03	53,67	55,03	211K	165
22/04/2025	-1,84%	-1,02	54,48	56,06	54,40	56,06	117K	86
17/04/2025	0,91%	0,50	55,50	55,00	54,72	55,77	2M	75
16/04/2025	-2,31%	-1,30	55,00	56,64	54,82	56,66	211K	128
15/04/2025	-1,50%	-0,86	56,30	57,15	56,26	57,15	117K	58
14/04/2025	1,51%	0,85	57,16	56,88	56,23	57,19	12K	44
11/04/2025	-4,54%	-2,68	56,31	58,98	55,91	58,98	47K	88
10/04/2025	4,09%	2,32	58,99	57,24	56,67	58,99	653K	57
09/04/2025	1,52%	0,85	56,67	56,48	55,76	57,28	27K	81
08/04/2025	-1,27%	-0,72	55,82	56,10	55,82	57,76	55K	235
07/04/2025	-1,17%	-0,67	56,54	56,06	55,23	56,94	87K	1.269
04/04/2025	0,88%	0,50	57,21	55,57	55,57	59,69	367K	82
03/04/2025	-2,76%	-1,61	56,71	57,74	56,03	57,74	199K	1.089
02/04/2025	3,20%	1,81	58,32	56,57	56,33	58,32	33K	54
01/04/2025	-1,36%	-0,78	56,51	57,87	56,45	57,87	83K	58
31/03/2025	0,30%	0,17	57,29	57,12	57,09	58,31	141K	61
28/03/2025	-0,52%	-0,30	57,12	58,00	56,73	58,06	41K	40
27/03/2025	0,81%	0,46	57,42	57,54	56,96	57,79	41K	63
26/03/2025	3,19%	1,76	56,96	55,78	55,78	56,96	57K	62
25/03/2025	-1,95%	-1,10	55,20	56,20	55,20	56,20	128K	122
24/03/2025	1,17%	0,65	56,30	55,65	55,50	56,30	36K	66
21/03/2025	-0,91%	-0,51	55,65	56,16	55,50	56,27	11K	40
20/03/2025	0,83%	0,46	56,16	56,61	55,50	56,61	18K	61
19/03/2025	-1,68%	-0,95	55,70	57,22	55,42	57,22	120K	101
18/03/2025	-0,75%	-0,43	56,65	57,66	56,35	57,66	116K	55
17/03/2025	0,14%	0,08	57,08	57,50	56,36	57,77	11K	38
14/03/2025	-0,58%	-0,33	57,00	57,00	56,50	57,10	41K	54
13/03/2025	-0,42%	-0,24	57,33	57,02	57,02	58,29	2M	62
12/03/2025	-1,94%	-1,14	57,57	58,71	57,20	58,71	54K	102
11/03/2025	-4,21%	-2,58	58,71	61,28	58,71	61,28	1M	75
10/03/2025	3,08%	1,83	61,29	59,46	59,46	62,17	229K	95
07/03/2025	0,51%	0,30	59,46	59,76	58,75	60,95	283K	1.202
06/03/2025	-2,47%	-1,50	59,16	60,66	58,39	60,66	66K	85
05/03/2025	0,00%	0,00	60,66	60,66	59,19	60,66	53K	54
28/02/2025	2,26%	1,34	60,66	58,99	58,99	60,66	122K	63
27/02/2025	0,78%	0,46	59,32	58,86	58,13	59,41	69K	65
26/02/2025	-0,39%	-0,23	58,86	59,69	58,33	60,60	42K	100
25/02/2025	0,00%	0,00	59,09	59,50	59,09	60,83	135K	74
24/02/2025	1,39%	0,81	59,09	58,83	58,05	59,73	222K	90
21/02/2025	2,66%	1,51	58,28	57,30	56,63	58,88	2M	82
20/02/2025	2,14%	1,19	56,77	56,13	55,27	56,77	190K	114
19/02/2025	1,57%	0,86	55,58	55,27	55,01	55,64	42K	50
18/02/2025	0,40%	0,22	54,72	55,05	53,90	55,05	133K	84
17/02/2025	-0,38%	-0,21	54,50	55,26	54,17	57,60	60K	93
14/02/2025	-1,71%	-0,95	54,71	54,77	54,55	55,89	123K	127
13/02/2025	1,05%	0,58	55,66	55,09	55,09	55,76	32K	60
12/02/2025	-0,22%	-0,12	55,08	55,06	55,00	56,36	166K	1.275
11/02/2025	-0,97%	-0,54	55,20	56,16	55,11	56,16	297K	116
10/02/2025	0,09%	0,05	55,74	55,06	54,96	56,16	153K	127
07/02/2025	0,34%	0,19	55,69	56,06	55,38	56,12	3M	148
06/02/2025	-1,21%	-0,68	55,50	56,75	55,48	56,75	1M	70
05/02/2025	-1,83%	-1,05	56,18	57,22	55,28	57,22	138K	309
04/02/2025	-2,04%	-1,19	57,23	59,01	55,06	59,01	351K	627
03/02/2025	-0,05%	-0,03	58,42	58,45	58,00	59,10	422K	99
31/01/2025	-1,30%	-0,77	58,45	59,82	58,40	59,82	464K	98
30/01/2025	0,37%	0,22	59,22	59,59	59,22	59,66	79K	41
29/01/2025	-0,17%	-0,10	59,00	57,91	57,91	59,47	41K	34
28/01/2025	-2,72%	-1,65	59,10	61,36	58,90	61,36	46K	61
27/01/2025	3,11%	1,83	60,75	59,51	59,07	61,10	90K	59
24/01/2025	0,70%	0,41	58,92	58,51	58,10	58,99	85K	46
23/01/2025	-0,63%	-0,37	58,51	59,47	58,05	59,47	547K	50
22/01/2025	-1,06%	-0,63	58,88	59,51	58,68	59,51	31K	56
21/01/2025	-2,33%	-1,42	59,51	60,44	59,42	60,44	422K	78
20/01/2025	1,63%	0,98	60,93	60,55	60,33	61,17	151K	65
17/01/2025	1,51%	0,89	59,95	59,66	59,02	60,24	285K	71
16/01/2025	1,67%	0,97	59,06	59,98	57,76	59,98	110K	225
15/01/2025	-0,19%	-0,11	58,09	58,20	58,05	58,92	191K	127
14/01/2025	-1,00%	-0,59	58,20	57,93	57,92	58,78	106K	64
13/01/2025	1,45%	0,84	58,79	58,53	57,96	59,04	5M	157
10/01/2025	-2,44%	-1,45	57,95	60,00	57,65	60,00	251K	91
09/01/2025	-2,13%	-1,29	59,40	61,00	58,80	61,00	63K	79
08/01/2025	0,00%	0,00	60,69	60,69	59,25	60,69	85K	59
07/01/2025	1,32%	0,79	60,69	59,00	59,00	60,69	402K	1.895
06/01/2025	-3,70%	-2,30	59,90	62,83	59,44	62,83	334K	205
03/01/2025	0,94%	0,58	62,20	62,24	61,50	62,24	172K	47
02/01/2025	-1,82%	-1,14	61,62	63,39	61,50	63,54	147K	104
30/12/2024	-0,48%	-0,30	62,76	63,22	62,18	63,22	117K	64
27/12/2024	0,10%	0,06	63,06	63,63	62,64	63,64	103K	49
26/12/2024	0,57%	0,36	63,00	62,00	62,00	63,20	203K	66
23/12/2024	1,21%	0,75	62,64	60,65	60,65	62,82	1M	105
20/12/2024	-0,34%	-0,21	61,89	61,62	61,20	62,10	219K	42
19/12/2024	-4,99%	-3,26	62,10	65,68	62,04	65,68	66K	68
18/12/2024	3,21%	2,03	65,36	63,71	63,18	65,51	206K	32
17/12/2024	-0,89%	-0,57	63,33	64,54	63,33	65,20	526K	55
16/12/2024	-	-	63,90	64,37	63,55	64,37	81K	54

Date,Open,High,Low,Close,Volume
04-Jul-25,49.52,49.52,48.58,49.52,9721
03-Jul-25,50.09,50.09,48.69,48.69,150015
02-Jul-25,48.52,50.09,48.52,50.09,67426
01-Jul-25,47.60,49.64,47.60,49.52,485424
27-Jun-25,47.57,48.06,46.97,47.88,1770306
26-Jun-25,47.60,47.60,46.97,47.57,43790
25-Jun-25,48.48,48.48,47.20,47.60,56321
24-Jun-25,47.67,48.37,47.47,48.37,144561
23-Jun-25,47.25,47.73,47.09,47.67,73721
20-Jun-25,47.99,47.99,47.20,47.95,63519
18-Jun-25,47.70,47.70,47.15,47.28,27185
17-Jun-25,48.19,48.32,47.37,47.37,113155
16-Jun-25,48.93,48.93,47.95,48.19,169830
13-Jun-25,48.99,49.35,48.25,48.44,69603
12-Jun-25,48.15,48.99,47.95,48.99,72401
11-Jun-25,48.08,48.99,47.95,48.15,174359
10-Jun-25,48.49,49.11,47.96,49.01,114119
09-Jun-25,48.58,48.70,48.09,48.49,97141
06-Jun-25,49.49,49.49,48.08,48.09,112754
05-Jun-25,49.78,50.20,48.71,49.04,153572
04-Jun-25,49.80,49.88,49.41,49.77,67184
03-Jun-25,49.38,49.81,49.18,49.30,258885
02-Jun-25,50.30,50.30,49.01,49.61,106839
30-May-25,49.90,50.50,49.90,50.39,546441
29-May-25,49.30,49.99,49.28,49.90,610536
28-May-25,49.29,50.13,49.29,50.06,112620
27-May-25,48.54,49.45,48.54,49.28,62066
26-May-25,48.75,50.20,48.00,48.52,74685
23-May-25,49.51,49.99,48.48,48.54,266163
22-May-25,49.25,49.36,48.40,48.99,1432997
21-May-25,49.92,49.92,48.88,48.91,13518987
20-May-25,49.77,50.08,49.58,49.92,179227
19-May-25,50.52,50.52,49.45,49.77,113476
16-May-25,49.90,50.40,49.60,50.01,18991157
15-May-25,48.24,49.80,48.24,49.60,197915
14-May-25,48.78,48.78,47.93,48.48,172482
13-May-25,49.68,49.68,48.60,48.99,226137
12-May-25,51.25,51.26,49.25,49.78,1335818
09-May-25,49.88,49.88,49.09,49.09,165280
08-May-25,50.68,50.68,49.70,49.97,169332
07-May-25,50.35,50.84,49.85,50.43,53416
06-May-25,50.49,50.52,49.50,49.85,128668
05-May-25,50.85,50.85,49.63,49.99,775310
02-May-25,50.40,50.69,50.10,50.35,147010
30-Apr-25,51.27,51.43,50.40,51.43,133601
29-Apr-25,51.35,51.35,49.70,50.79,179839
28-Apr-25,51.47,51.47,50.27,50.76,114712
25-Apr-25,52.02,52.02,50.11,50.59,222433
24-Apr-25,54.85,54.85,51.05,51.86,1708613
23-Apr-25,55.03,55.03,53.67,54.32,211421
22-Apr-25,56.06,56.06,54.40,54.48,116734
17-Apr-25,55.00,55.77,54.72,55.50,2493587
16-Apr-25,56.64,56.66,54.82,55.00,210730
15-Apr-25,57.15,57.15,56.26,56.30,117332
14-Apr-25,56.88,57.19,56.23,57.16,12274
11-Apr-25,58.98,58.98,55.91,56.31,46641
10-Apr-25,57.24,58.99,56.67,58.99,653424
09-Apr-25,56.48,57.28,55.76,56.67,26726
08-Apr-25,56.10,57.76,55.82,55.82,54928
07-Apr-25,56.06,56.94,55.23,56.54,87476
04-Apr-25,55.57,59.69,55.57,57.21,366848
03-Apr-25,57.74,57.74,56.03,56.71,198859
02-Apr-25,56.57,58.32,56.33,58.32,33498
01-Apr-25,57.87,57.87,56.45,56.51,83417
31-Mar-25,57.12,58.31,57.09,57.29,141199
28-Mar-25,58.00,58.06,56.73,57.12,41269
27-Mar-25,57.54,57.79,56.96,57.42,40704
26-Mar-25,55.78,56.96,55.78,56.96,57263
25-Mar-25,56.20,56.20,55.20,55.20,127916
24-Mar-25,55.65,56.30,55.50,56.30,35876
21-Mar-25,56.16,56.27,55.50,55.65,10934
20-Mar-25,56.61,56.61,55.50,56.16,18029
19-Mar-25,57.22,57.22,55.42,55.70,120424
18-Mar-25,57.66,57.66,56.35,56.65,115642
17-Mar-25,57.50,57.77,56.36,57.08,10835
14-Mar-25,57.00,57.10,56.50,57.00,41378
13-Mar-25,57.02,58.29,57.02,57.33,1742116
12-Mar-25,58.71,58.71,57.20,57.57,54297
11-Mar-25,61.28,61.28,58.71,58.71,1238221
10-Mar-25,59.46,62.17,59.46,61.29,229211
07-Mar-25,59.76,60.95,58.75,59.46,282667
06-Mar-25,60.66,60.66,58.39,59.16,66230
05-Mar-25,60.66,60.66,59.19,60.66,53180
28-Feb-25,58.99,60.66,58.99,60.66,122020
27-Feb-25,58.86,59.41,58.13,59.32,68992
26-Feb-25,59.69,60.60,58.33,58.86,41990
25-Feb-25,59.50,60.83,59.09,59.09,134514
24-Feb-25,58.83,59.73,58.05,59.09,221998
21-Feb-25,57.30,58.88,56.63,58.28,1505238
20-Feb-25,56.13,56.77,55.27,56.77,189529
19-Feb-25,55.27,55.64,55.01,55.58,41867
18-Feb-25,55.05,55.05,53.90,54.72,133319
17-Feb-25,55.26,57.60,54.17,54.50,59982
14-Feb-25,54.77,55.89,54.55,54.71,122532
13-Feb-25,55.09,55.76,55.09,55.66,32054
12-Feb-25,55.06,56.36,55.00,55.08,166195
11-Feb-25,56.16,56.16,55.11,55.20,296892
10-Feb-25,55.06,56.16,54.96,55.74,152899
07-Feb-25,56.06,56.12,55.38,55.69,3315172
06-Feb-25,56.75,56.75,55.48,55.50,1178135
05-Feb-25,57.22,57.22,55.28,56.18,138492
04-Feb-25,59.01,59.01,55.06,57.23,350759
03-Feb-25,58.45,59.10,58.00,58.42,422463
31-Jan-25,59.82,59.82,58.40,58.45,464044
30-Jan-25,59.59,59.66,59.22,59.22,78699
29-Jan-25,57.91,59.47,57.91,59.00,40574
28-Jan-25,61.36,61.36,58.90,59.10,46472
27-Jan-25,59.51,61.10,59.07,60.75,89956
24-Jan-25,58.51,58.99,58.10,58.92,85443
23-Jan-25,59.47,59.47,58.05,58.51,546946
22-Jan-25,59.51,59.51,58.68,58.88,30528
21-Jan-25,60.44,60.44,59.42,59.51,422016
20-Jan-25,60.55,61.17,60.33,60.93,150822
17-Jan-25,59.66,60.24,59.02,59.95,285004
16-Jan-25,59.98,59.98,57.76,59.06,110172
15-Jan-25,58.20,58.92,58.05,58.09,190844
14-Jan-25,57.93,58.78,57.92,58.20,106357
13-Jan-25,58.53,59.04,57.96,58.79,4577980
10-Jan-25,60.00,60.00,57.65,57.95,251363
09-Jan-25,61.00,61.00,58.80,59.40,63366
08-Jan-25,60.69,60.69,59.25,60.69,85141
07-Jan-25,59.00,60.69,59.00,60.69,401552
06-Jan-25,62.83,62.83,59.44,59.90,334343
03-Jan-25,62.24,62.24,61.50,62.20,171583
02-Jan-25,63.39,63.54,61.50,61.62,146776
30-Dec-24,63.22,63.22,62.18,62.76,117314
27-Dec-24,63.63,63.64,62.64,63.06,102981
26-Dec-24,62.00,63.20,62.00,63.00,202809
23-Dec-24,60.65,62.82,60.65,62.64,1301406
20-Dec-24,61.62,62.10,61.20,61.89,219301
19-Dec-24,65.68,65.68,62.04,62.10,66296
18-Dec-24,63.71,65.51,63.18,65.36,205826
17-Dec-24,64.54,65.20,63.33,63.33,526487
16-Dec-24,64.37,64.37,63.55,63.90,81061

*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