Cotação atual, histórico e gráfico do papel: PEPB34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 1,61% | 6,78 | 428,67 | 428,67 | 428,67 | 428,67 | 514K | 1 |
| 14/02/2019 | -1,39% | -5,93 | 421,89 | 421,89 | 421,89 | 421,89 | 253K | 1 |
| 13/02/2019 | 1,63% | 6,87 | 427,82 | 427,82 | 427,82 | 427,82 | 86K | 1 |
| 11/02/2019 | 1,03% | 4,28 | 420,95 | 424,22 | 420,95 | 424,22 | 212K | 2 |
| 08/02/2019 | 0,04% | 0,18 | 416,67 | 416,67 | 416,67 | 416,67 | 250K | 1 |
| 07/02/2019 | 0,27% | 1,14 | 416,49 | 416,49 | 416,49 | 416,49 | 208K | 1 |
| 05/02/2019 | 0,13% | 0,55 | 415,35 | 415,35 | 415,35 | 415,35 | 125K | 1 |
| 04/02/2019 | 1,34% | 5,47 | 414,80 | 414,80 | 414,80 | 414,80 | 332K | 1 |
| 01/02/2019 | 0,03% | 0,11 | 409,33 | 409,33 | 409,33 | 409,33 | 123K | 1 |
| 30/01/2019 | 2,07% | 8,29 | 409,22 | 409,22 | 409,22 | 409,22 | 82K | 1 |
| 29/01/2019 | -3,32% | -13,75 | 400,93 | 400,93 | 400,93 | 400,93 | 40K | 1 |
| 24/01/2019 | 0,15% | 0,64 | 414,68 | 411,58 | 411,58 | 414,68 | 124K | 2 |
| 23/01/2019 | 0,95% | 3,88 | 414,04 | 414,04 | 414,04 | 414,04 | 124K | 1 |
| 22/01/2019 | -0,73% | -3,01 | 410,16 | 413,17 | 410,16 | 413,17 | 371K | 2 |
| 18/01/2019 | 1,87% | 7,60 | 413,17 | 413,17 | 413,17 | 413,17 | 41K | 1 |
| 17/01/2019 | 0,41% | 1,67 | 405,57 | 405,57 | 405,57 | 405,57 | 203K | 1 |
| 16/01/2019 | 0,17% | 0,70 | 403,90 | 403,90 | 403,90 | 403,90 | 81K | 1 |
| 15/01/2019 | 1,68% | 6,67 | 403,20 | 403,20 | 403,20 | 403,20 | 81K | 1 |
| 14/01/2019 | -0,08% | -0,32 | 396,53 | 396,53 | 396,53 | 396,53 | 119K | 1 |
| 11/01/2019 | -0,86% | -3,46 | 396,85 | 396,85 | 396,85 | 396,85 | 40K | 1 |
| 10/01/2019 | 0,39% | 1,57 | 400,31 | 400,31 | 400,31 | 400,31 | 200K | 1 |
| 09/01/2019 | -2,38% | -9,72 | 398,74 | 398,74 | 398,74 | 398,74 | 558K | 1 |
| 08/01/2019 | -0,82% | -3,37 | 408,46 | 408,46 | 408,46 | 408,46 | 82K | 1 |
| 07/01/2019 | 0,17% | 0,71 | 411,83 | 411,83 | 411,83 | 411,83 | 124K | 1 |
| 04/01/2019 | 1,00% | 4,09 | 411,12 | 411,12 | 411,12 | 411,12 | 247K | 1 |
| 03/01/2019 | -2,57% | -10,75 | 407,03 | 407,03 | 407,03 | 407,03 | 244K | 1 |
| 02/01/2019 | -1,80% | -7,67 | 417,78 | 417,78 | 417,78 | 417,78 | 376K | 1 |
| 28/12/2018 | 1,92% | 8,03 | 425,45 | 425,45 | 425,45 | 425,45 | 85K | 1 |
| 27/12/2018 | -0,36% | -1,51 | 417,42 | 417,42 | 417,42 | 417,42 | 167K | 1 |
| 26/12/2018 | -3,25% | -14,09 | 418,93 | 418,93 | 418,93 | 418,93 | 545K | 1 |
| 21/12/2018 | 1,88% | 7,98 | 433,02 | 437,24 | 433,02 | 437,24 | 521K | 2 |
| 20/12/2018 | -2,62% | -11,44 | 425,04 | 431,05 | 425,04 | 431,05 | 597K | 2 |
| 18/12/2018 | -1,35% | -5,97 | 436,48 | 436,48 | 436,48 | 436,48 | 349K | 1 |
| 17/12/2018 | -1,62% | -7,29 | 442,45 | 442,45 | 442,45 | 442,45 | 177K | 1 |
| 14/12/2018 | -1,43% | -6,53 | 449,74 | 451,14 | 449,74 | 451,14 | 225K | 2 |
| 13/12/2018 | 0,68% | 3,07 | 456,27 | 456,27 | 456,27 | 456,27 | 228K | 1 |
| 12/12/2018 | -0,59% | -2,70 | 453,20 | 444,75 | 444,75 | 453,20 | 180K | 2 |
| 11/12/2018 | 0,31% | 1,39 | 455,90 | 455,90 | 455,90 | 455,90 | 91K | 1 |
| 10/12/2018 | -0,17% | -0,76 | 454,51 | 454,51 | 454,51 | 454,51 | 1M | 1 |
| 03/12/2018 | -1,30% | -6,00 | 455,27 | 455,27 | 455,27 | 455,27 | 592K | 1 |
| 30/11/2018 | 2,06% | 9,33 | 461,27 | 458,00 | 458,00 | 461,27 | 368K | 2 |
| 28/11/2018 | -0,08% | -0,38 | 451,94 | 451,94 | 451,94 | 451,94 | 181K | 1 |
| 27/11/2018 | 2,20% | 9,75 | 452,32 | 452,32 | 452,32 | 452,32 | 136K | 1 |
| 23/11/2018 | 1,10% | 4,81 | 442,57 | 443,74 | 442,57 | 443,74 | 398K | 2 |
| 21/11/2018 | -2,27% | -10,19 | 437,76 | 437,76 | 437,76 | 437,76 | 350K | 1 |
| 19/11/2018 | 1,67% | 7,34 | 447,95 | 447,95 | 447,95 | 447,95 | 582K | 1 |
| 14/11/2018 | -1,77% | -7,94 | 440,61 | 440,61 | 440,61 | 440,61 | 264K | 1 |
| 13/11/2018 | 1,92% | 8,44 | 448,55 | 448,55 | 448,55 | 448,55 | 135K | 1 |
| 12/11/2018 | 0,83% | 3,64 | 440,11 | 444,50 | 440,11 | 444,50 | 353K | 2 |
| 09/11/2018 | 1,22% | 5,28 | 436,47 | 436,47 | 436,47 | 436,47 | 393K | 1 |
| 07/11/2018 | 1,38% | 5,86 | 431,19 | 431,19 | 431,19 | 431,19 | 431K | 1 |
| 06/11/2018 | 0,34% | 1,46 | 425,33 | 425,33 | 425,33 | 425,33 | 43K | 1 |
| 05/11/2018 | 3,11% | 12,79 | 423,87 | 423,87 | 423,87 | 423,87 | 636K | 1 |
| 01/11/2018 | -2,30% | -9,67 | 411,08 | 411,08 | 411,08 | 411,08 | 452K | 1 |
| 31/10/2018 | 0,45% | 1,88 | 420,75 | 420,75 | 420,75 | 420,75 | 673K | 1 |
| 30/10/2018 | 0,72% | 3,00 | 418,87 | 414,15 | 414,15 | 418,87 | 209K | 2 |
| 29/10/2018 | 2,95% | 11,93 | 415,87 | 410,99 | 410,99 | 415,87 | 1M | 2 |
| 26/10/2018 | -3,65% | -15,30 | 403,94 | 403,94 | 403,94 | 403,94 | 81K | 1 |
| 25/10/2018 | -0,83% | -3,52 | 419,24 | 419,24 | 419,24 | 419,24 | 377K | 1 |
| 24/10/2018 | 2,66% | 10,97 | 422,76 | 422,76 | 422,76 | 422,76 | 1M | 1 |
| 23/10/2018 | 0,78% | 3,18 | 411,79 | 407,23 | 407,23 | 411,79 | 328K | 2 |
| 19/10/2018 | 2,19% | 8,74 | 408,61 | 404,46 | 404,46 | 408,61 | 612K | 2 |
| 18/10/2018 | 1,95% | 7,66 | 399,87 | 399,87 | 399,87 | 399,87 | 280K | 1 |
| 17/10/2018 | -2,18% | -8,74 | 392,21 | 392,21 | 392,21 | 392,21 | 39K | 1 |
| 16/10/2018 | 0,32% | 1,28 | 400,95 | 393,18 | 393,18 | 400,95 | 200K | 2 |
| 15/10/2018 | 0,33% | 1,31 | 399,67 | 399,67 | 399,67 | 399,67 | 160K | 1 |
| 11/10/2018 | -1,30% | -5,24 | 398,36 | 396,57 | 396,57 | 398,36 | 199K | 2 |
| 10/10/2018 | 0,91% | 3,64 | 403,60 | 403,37 | 403,37 | 403,60 | 1M | 2 |
| 09/10/2018 | -1,72% | -6,98 | 399,96 | 397,00 | 397,00 | 399,96 | 438K | 2 |
| 08/10/2018 | -0,52% | -2,11 | 406,94 | 401,73 | 401,73 | 406,94 | 447K | 2 |
| 05/10/2018 | -2,05% | -8,58 | 409,05 | 409,00 | 409,00 | 415,14 | 532K | 3 |
| 04/10/2018 | -0,40% | -1,66 | 417,63 | 414,93 | 413,37 | 417,63 | 787K | 3 |
| 03/10/2018 | -1,95% | -8,33 | 419,29 | 422,82 | 419,29 | 422,82 | 420K | 2 |
| 02/10/2018 | -5,05% | -22,74 | 427,62 | 427,70 | 427,62 | 427,70 | 812K | 2 |
| 01/10/2018 | 0,38% | 1,69 | 450,36 | 450,36 | 450,36 | 450,36 | 135K | 1 |
| 28/09/2018 | 0,78% | 3,46 | 448,67 | 449,86 | 448,67 | 449,86 | 269K | 2 |
| 27/09/2018 | -1,58% | -7,15 | 445,21 | 449,45 | 445,21 | 449,45 | 402K | 2 |
| 26/09/2018 | -3,05% | -14,22 | 452,36 | 455,24 | 452,36 | 455,24 | 408K | 2 |
| 25/09/2018 | 1,41% | 6,50 | 466,58 | 466,58 | 466,58 | 466,58 | 140K | 1 |
| 24/09/2018 | -1,26% | -5,87 | 460,08 | 464,98 | 460,08 | 465,05 | 1M | 3 |
| 21/09/2018 | -1,33% | -6,30 | 465,95 | 468,00 | 465,95 | 468,00 | 561K | 2 |
| 20/09/2018 | 0,31% | 1,45 | 472,25 | 473,60 | 472,25 | 473,60 | 378K | 2 |
| 19/09/2018 | -0,48% | -2,28 | 470,80 | 470,17 | 470,17 | 470,80 | 377K | 2 |
| 18/09/2018 | -0,28% | -1,35 | 473,08 | 475,25 | 473,08 | 475,28 | 711K | 3 |
| 17/09/2018 | -0,70% | -3,34 | 474,43 | 478,25 | 474,43 | 478,25 | 286K | 2 |
| 14/09/2018 | -1,34% | -6,51 | 477,77 | 479,41 | 477,77 | 480,43 | 383K | 3 |
| 13/09/2018 | 2,77% | 13,04 | 484,28 | 480,73 | 480,73 | 484,28 | 385K | 2 |
| 12/09/2018 | -0,42% | -2,00 | 471,24 | 471,24 | 471,24 | 471,24 | 236K | 1 |
| 11/09/2018 | 1,88% | 8,73 | 473,24 | 473,24 | 473,24 | 473,24 | 95K | 1 |
| 10/09/2018 | -1,80% | -8,52 | 464,51 | 464,53 | 464,51 | 471,84 | 976K | 3 |
| 06/09/2018 | 0,00% | 0,01 | 473,03 | 473,03 | 473,03 | 473,03 | 47K | 1 |
| 05/09/2018 | 2,56% | 11,82 | 473,02 | 473,02 | 473,02 | 473,02 | 142K | 1 |
| 04/09/2018 | 0,52% | 2,38 | 461,20 | 461,20 | 461,20 | 461,20 | 969K | 2 |
| 31/08/2018 | -1,54% | -7,19 | 458,82 | 455,14 | 455,14 | 458,82 | 320K | 2 |
| 30/08/2018 | 0,78% | 3,60 | 466,01 | 466,01 | 466,01 | 466,01 | 280K | 1 |
| 29/08/2018 | 0,19% | 0,89 | 462,41 | 468,09 | 462,41 | 468,09 | 280K | 2 |
| 28/08/2018 | 0,48% | 2,20 | 461,52 | 465,76 | 461,52 | 465,76 | 231K | 2 |
| 27/08/2018 | -0,36% | -1,67 | 459,32 | 462,10 | 459,32 | 462,10 | 690K | 2 |
| 24/08/2018 | -0,15% | -0,67 | 460,99 | 464,30 | 460,99 | 464,30 | 231K | 2 |
| 23/08/2018 | 1,11% | 5,06 | 461,66 | 463,99 | 461,66 | 463,99 | 185K | 2 |
| 22/08/2018 | -0,45% | -2,08 | 456,60 | 456,60 | 456,60 | 456,60 | 365K | 1 |
Date,Open,High,Low,Close,Volume
15-Feb-19,428.67,428.67,428.67,428.67,514404
14-Feb-19,421.89,421.89,421.89,421.89,253134
13-Feb-19,427.82,427.82,427.82,427.82,85564
11-Feb-19,424.22,424.22,420.95,420.95,211783
08-Feb-19,416.67,416.67,416.67,416.67,250002
07-Feb-19,416.49,416.49,416.49,416.49,208245
05-Feb-19,415.35,415.35,415.35,415.35,124605
04-Feb-19,414.80,414.80,414.80,414.80,331840
01-Feb-19,409.33,409.33,409.33,409.33,122799
30-Jan-19,409.22,409.22,409.22,409.22,81844
29-Jan-19,400.93,400.93,400.93,400.93,40093
24-Jan-19,411.58,414.68,411.58,414.68,123784
23-Jan-19,414.04,414.04,414.04,414.04,124212
22-Jan-19,413.17,413.17,410.16,410.16,370950
18-Jan-19,413.17,413.17,413.17,413.17,41317
17-Jan-19,405.57,405.57,405.57,405.57,202785
16-Jan-19,403.90,403.90,403.90,403.90,80780
15-Jan-19,403.20,403.20,403.20,403.20,80640
14-Jan-19,396.53,396.53,396.53,396.53,118959
11-Jan-19,396.85,396.85,396.85,396.85,39685
10-Jan-19,400.31,400.31,400.31,400.31,200155
09-Jan-19,398.74,398.74,398.74,398.74,558236
08-Jan-19,408.46,408.46,408.46,408.46,81692
07-Jan-19,411.83,411.83,411.83,411.83,123549
04-Jan-19,411.12,411.12,411.12,411.12,246672
03-Jan-19,407.03,407.03,407.03,407.03,244218
02-Jan-19,417.78,417.78,417.78,417.78,376002
28-Dec-18,425.45,425.45,425.45,425.45,85090
27-Dec-18,417.42,417.42,417.42,417.42,166968
26-Dec-18,418.93,418.93,418.93,418.93,544609
21-Dec-18,437.24,437.24,433.02,433.02,520890
20-Dec-18,431.05,431.05,425.04,425.04,596859
18-Dec-18,436.48,436.48,436.48,436.48,349184
17-Dec-18,442.45,442.45,442.45,442.45,176980
14-Dec-18,451.14,451.14,449.74,449.74,225010
13-Dec-18,456.27,456.27,456.27,456.27,228135
12-Dec-18,444.75,453.20,444.75,453.20,180435
11-Dec-18,455.90,455.90,455.90,455.90,91180
10-Dec-18,454.51,454.51,454.51,454.51,1499883
03-Dec-18,455.27,455.27,455.27,455.27,591851
30-Nov-18,458.00,461.27,458.00,461.27,368362
28-Nov-18,451.94,451.94,451.94,451.94,180776
27-Nov-18,452.32,452.32,452.32,452.32,135696
23-Nov-18,443.74,443.74,442.57,442.57,398430
21-Nov-18,437.76,437.76,437.76,437.76,350208
19-Nov-18,447.95,447.95,447.95,447.95,582335
14-Nov-18,440.61,440.61,440.61,440.61,264366
13-Nov-18,448.55,448.55,448.55,448.55,134565
12-Nov-18,444.50,444.50,440.11,440.11,352527
09-Nov-18,436.47,436.47,436.47,436.47,392823
07-Nov-18,431.19,431.19,431.19,431.19,431190
06-Nov-18,425.33,425.33,425.33,425.33,42533
05-Nov-18,423.87,423.87,423.87,423.87,635805
01-Nov-18,411.08,411.08,411.08,411.08,452188
31-Oct-18,420.75,420.75,420.75,420.75,673200
30-Oct-18,414.15,418.87,414.15,418.87,208963
29-Oct-18,410.99,415.87,410.99,415.87,1122361
26-Oct-18,403.94,403.94,403.94,403.94,80788
25-Oct-18,419.24,419.24,419.24,419.24,377316
24-Oct-18,422.76,422.76,422.76,422.76,1268280
23-Oct-18,407.23,411.79,407.23,411.79,327608
19-Oct-18,404.46,408.61,404.46,408.61,612085
18-Oct-18,399.87,399.87,399.87,399.87,279909
17-Oct-18,392.21,392.21,392.21,392.21,39221
16-Oct-18,393.18,400.95,393.18,400.95,199698
15-Oct-18,399.67,399.67,399.67,399.67,159868
11-Oct-18,396.57,398.36,396.57,398.36,199001
10-Oct-18,403.37,403.60,403.37,403.60,1008931
09-Oct-18,397.00,399.96,397.00,399.96,438180
08-Oct-18,401.73,406.94,401.73,406.94,447113
05-Oct-18,409.00,415.14,409.00,409.05,532354
04-Oct-18,414.93,417.63,413.37,417.63,786879
03-Oct-18,422.82,422.82,419.29,419.29,419996
02-Oct-18,427.70,427.70,427.62,427.62,812494
01-Oct-18,450.36,450.36,450.36,450.36,135108
28-Sep-18,449.86,449.86,448.67,448.67,269440
27-Sep-18,449.45,449.45,445.21,445.21,401961
26-Sep-18,455.24,455.24,452.36,452.36,407700
25-Sep-18,466.58,466.58,466.58,466.58,139974
24-Sep-18,464.98,465.05,460.08,460.08,1063637
21-Sep-18,468.00,468.00,465.95,465.95,560575
20-Sep-18,473.60,473.60,472.25,472.25,378070
19-Sep-18,470.17,470.80,470.17,470.80,376514
18-Sep-18,475.25,475.28,473.08,473.08,710714
17-Sep-18,478.25,478.25,474.43,474.43,285804
14-Sep-18,479.41,480.43,477.77,477.77,383404
13-Sep-18,480.73,484.28,480.73,484.28,384939
12-Sep-18,471.24,471.24,471.24,471.24,235620
11-Sep-18,473.24,473.24,473.24,473.24,94648
10-Sep-18,464.53,471.84,464.51,464.51,976234
06-Sep-18,473.03,473.03,473.03,473.03,47303
05-Sep-18,473.02,473.02,473.02,473.02,141906
04-Sep-18,461.20,461.20,461.20,461.20,968520
31-Aug-18,455.14,458.82,455.14,458.82,320070
30-Aug-18,466.01,466.01,466.01,466.01,279606
29-Aug-18,468.09,468.09,462.41,462.41,279718
28-Aug-18,465.76,465.76,461.52,461.52,231184
27-Aug-18,462.10,462.10,459.32,459.32,689814
24-Aug-18,464.30,464.30,460.99,460.99,230826
23-Aug-18,463.99,463.99,461.66,461.66,184897
22-Aug-18,456.60,456.60,456.60,456.60,365280
21-Aug-18,458.68,458.68,458.68,458.68,365280
20-Aug-18,457.36,457.36,455.93,455.93,365280
16-Aug-18,447.17,447.17,447.17,447.17,365280
15-Aug-18,442.56,446.50,442.56,446.50,365280
14-Aug-18,437.68,437.68,437.68,437.68,365280
10-Aug-18,438.49,438.49,438.49,438.49,365280
09-Aug-18,436.31,436.31,436.31,436.31,365280
07-Aug-18,430.12,430.12,430.12,430.12,365280
06-Aug-18,443.46,443.46,436.39,436.39,365280
03-Aug-18,431.30,431.30,431.30,431.30,365280
02-Aug-18,434.61,434.61,430.34,430.34,365280
01-Aug-18,427.30,427.30,427.30,427.30,365280
30-Jul-18,423.75,423.75,423.75,423.75,365280
27-Jul-18,425.56,425.56,425.56,425.56,365280
26-Jul-18,430.33,430.33,430.33,430.33,365280
25-Jul-18,426.94,426.94,426.94,426.94,365280
24-Jul-18,429.00,429.00,429.00,429.00,365280
23-Jul-18,435.57,435.57,432.96,432.96,365280
20-Jul-18,440.50,440.50,440.50,440.50,365280
19-Jul-18,453.45,453.45,447.51,447.51,365280
18-Jul-18,441.97,442.52,441.97,442.52,365280
17-Jul-18,440.55,440.55,440.55,440.55,365280
16-Jul-18,440.53,440.53,437.55,437.55,365280
12-Jul-18,434.13,435.69,434.13,435.69,365280
11-Jul-18,437.93,437.93,437.93,437.93,365280
10-Jul-18,432.28,432.28,432.28,432.28,365280
06-Jul-18,426.15,426.15,426.15,426.15,365280
29-Jun-18,422.79,422.79,422.79,422.79,365280
28-Jun-18,423.04,423.04,423.04,423.04,365280
27-Jun-18,418.36,418.36,418.36,418.36,365280
26-Jun-18,410.69,411.17,410.69,411.17,365280
25-Jun-18,409.90,409.90,409.90,409.90,365280
22-Jun-18,411.13,411.13,411.13,411.13,365280
*exoneração de responsabilidade