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
30/06/2022	0,76%	0,44	58,02	57,59	57,52	58,50	420K	49
29/06/2022	-0,10%	-0,06	57,58	57,54	57,25	58,32	816K	131
28/06/2022	0,09%	0,05	57,64	57,59	57,59	58,32	552K	26
27/06/2022	-0,60%	-0,35	57,59	57,72	57,59	58,44	373K	34
24/06/2022	1,54%	0,88	57,94	57,24	57,24	58,18	485K	46
23/06/2022	2,85%	1,58	57,06	56,10	56,10	57,20	1M	512
22/06/2022	0,51%	0,28	55,48	54,60	54,60	56,01	336K	40
21/06/2022	2,51%	1,35	55,20	53,86	53,86	55,31	864K	411
20/06/2022	0,20%	0,11	53,85	53,78	53,76	55,53	35K	32
17/06/2022	1,78%	0,94	53,74	53,95	53,24	54,29	805K	467
15/06/2022	-1,14%	-0,61	52,80	53,41	52,80	54,39	801K	1.367

14/06/2022	-2,09%	-1,14	53,41	54,23	53,12	54,23	680K	92
13/06/2022	1,00%	0,54	54,55	54,10	54,10	55,33	2M	137
10/06/2022	0,88%	0,47	54,01	53,54	53,11	54,51	1M	159
09/06/2022	-1,04%	-0,56	53,54	54,10	53,54	54,42	582K	32
08/06/2022	0,07%	0,04	54,10	54,06	53,40	54,30	236K	244
07/06/2022	2,48%	1,31	54,06	52,75	52,75	54,20	442K	455
06/06/2022	0,09%	0,05	52,75	52,70	52,64	53,55	1M	135
03/06/2022	-0,19%	-0,10	52,70	53,35	52,50	53,35	258K	661
02/06/2022	-0,60%	-0,32	52,80	49,17	49,17	53,35	441K	271
01/06/2022	0,45%	0,24	53,12	52,88	52,30	53,90	93K	40
31/05/2022	-3,49%	-1,91	52,88	54,01	51,88	54,10	280K	552
30/05/2022	0,85%	0,46	54,79	54,41	54,40	54,80	1K	14
27/05/2022	0,31%	0,17	54,33	54,16	53,80	54,59	8M	92
26/05/2022	-0,18%	-0,10	54,16	54,27	54,00	54,62	313K	84
25/05/2022	0,86%	0,46	54,26	54,55	54,09	55,14	497K	12
24/05/2022	1,59%	0,84	53,80	53,24	53,04	53,88	2M	439
23/05/2022	0,72%	0,38	52,96	52,58	52,41	53,32	2M	37
20/05/2022	-0,49%	-0,26	52,58	52,86	51,88	53,09	5M	40
19/05/2022	-2,69%	-1,46	52,84	54,30	52,08	54,30	610K	137
18/05/2022	-5,47%	-3,14	54,30	57,43	54,30	57,43	10M	576
17/05/2022	-2,58%	-1,52	57,44	58,00	57,13	58,00	1M	88
16/05/2022	1,20%	0,70	58,96	58,25	57,99	59,64	2M	670
13/05/2022	-0,05%	-0,03	58,26	58,28	57,88	58,50	902K	53
12/05/2022	0,33%	0,19	58,29	58,10	57,59	59,00	6M	195
11/05/2022	-1,12%	-0,66	58,10	58,14	58,08	58,71	1M	16
10/05/2022	-0,58%	-0,34	58,76	59,10	58,38	59,60	228K	30
09/05/2022	2,82%	1,62	59,10	58,00	57,72	59,16	2M	47
06/05/2022	0,91%	0,52	57,48	56,96	56,88	57,77	2M	133
05/05/2022	0,60%	0,34	56,96	57,30	56,84	57,75	17M	205
04/05/2022	2,50%	1,38	56,62	56,58	56,40	57,31	1M	278
03/05/2022	-2,57%	-1,46	55,24	56,35	55,14	56,47	972K	107
02/05/2022	-0,07%	-0,04	56,70	56,80	56,04	57,99	535K	464
29/04/2022	-2,84%	-1,66	56,74	58,38	56,74	58,38	826K	43
28/04/2022	0,85%	0,49	58,40	58,30	58,02	59,00	392K	38
27/04/2022	0,28%	0,16	57,91	57,75	57,75	59,08	4M	169
26/04/2022	1,98%	1,12	57,75	56,63	56,63	58,08	6M	196
25/04/2022	2,41%	1,33	56,63	55,96	55,49	56,64	4M	178
22/04/2022	0,73%	0,40	55,30	54,90	54,70	55,96	17M	60
20/04/2022	2,23%	1,20	54,90	53,75	53,64	54,90	957K	44
19/04/2022	1,90%	1,00	53,70	53,33	53,04	53,85	466K	604
18/04/2022	-2,08%	-1,12	52,70	53,82	52,67	53,82	275K	108
14/04/2022	1,24%	0,66	53,82	54,70	53,80	55,10	240K	33
13/04/2022	-1,34%	-0,72	53,16	53,98	53,16	54,25	245K	24
12/04/2022	0,71%	0,38	53,88	54,00	53,20	54,35	695K	117
11/04/2022	-2,27%	-1,24	53,50	54,74	53,50	54,74	716K	45
08/04/2022	-1,32%	-0,73	54,74	55,47	54,25	55,47	21K	45
07/04/2022	2,49%	1,35	55,47	54,15	54,05	55,47	9M	163
06/04/2022	4,24%	2,20	54,12	52,90	52,45	54,35	1M	161
05/04/2022	0,12%	0,06	51,92	51,75	51,75	53,20	690K	16
04/04/2022	-1,18%	-0,62	51,86	52,48	51,59	52,48	175K	48
01/04/2022	-1,81%	-0,97	52,48	53,00	52,48	53,20	239K	48
31/03/2022	0,19%	0,10	53,45	53,35	53,00	53,59	360K	26
30/03/2022	-2,65%	-1,45	53,35	53,00	52,78	53,50	256K	37
29/03/2022	4,30%	2,26	54,80	52,54	52,54	54,80	13K	31
28/03/2022	1,04%	0,54	52,54	52,00	52,00	52,91	285K	36
25/03/2022	-1,44%	-0,76	52,00	52,90	52,00	52,90	26M	57
24/03/2022	-0,45%	-0,24	52,76	53,00	52,25	53,05	21K	59
23/03/2022	0,40%	0,21	53,00	53,80	52,64	54,00	849K	72
22/03/2022	-1,51%	-0,81	52,79	52,01	52,01	54,14	158K	57
21/03/2022	-1,09%	-0,59	53,60	54,18	52,98	54,30	994K	45
18/03/2022	0,80%	0,43	54,19	54,01	53,53	54,42	390K	48
17/03/2022	-0,44%	-0,24	53,76	54,00	53,76	54,30	423K	160
16/03/2022	-1,80%	-0,99	54,00	54,95	53,88	54,99	1M	209
15/03/2022	3,00%	1,60	54,99	54,05	53,65	54,99	586K	273
14/03/2022	3,05%	1,58	53,39	51,81	51,80	53,65	2M	522
11/03/2022	-5,61%	-3,08	51,81	52,45	51,81	52,64	1M	84
10/03/2022	4,65%	2,44	54,89	52,50	51,60	54,89	941K	50
09/03/2022	-1,39%	-0,74	52,45	54,09	52,20	54,12	1M	49
08/03/2022	-3,80%	-2,10	53,19	55,28	53,19	55,33	169K	77
07/03/2022	-0,72%	-0,40	55,29	55,69	54,47	55,69	4M	139
04/03/2022	2,24%	1,22	55,69	55,00	54,65	56,29	384K	70
03/03/2022	-2,14%	-1,19	54,47	55,40	54,47	55,56	225K	1.206
02/03/2022	-3,13%	-1,80	55,66	57,46	55,66	58,18	103K	54
25/02/2022	3,57%	1,98	57,46	56,75	55,93	57,88	655K	2.758
24/02/2022	0,33%	0,18	55,48	55,50	55,03	56,67	1M	69
23/02/2022	-1,27%	-0,71	55,30	57,00	55,30	57,00	2M	1.606
22/02/2022	-2,05%	-1,17	56,01	57,18	56,01	57,18	2M	73
21/02/2022	-1,35%	-0,78	57,18	56,85	56,63	57,60	21K	26
18/02/2022	0,85%	0,49	57,96	57,46	56,90	58,48	2M	1.132
17/02/2022	1,02%	0,58	57,47	56,80	56,80	57,84	2M	65
16/02/2022	0,16%	0,09	56,89	56,80	56,65	57,54	529K	322
15/02/2022	-1,70%	-0,98	56,80	58,00	56,80	58,01	646K	80
14/02/2022	-0,24%	-0,14	57,78	58,86	57,50	59,04	592K	62
11/02/2022	-1,80%	-1,06	57,92	58,50	57,92	59,18	2M	68
10/02/2022	-1,01%	-0,60	58,98	59,89	58,20	60,02	867K	93
09/02/2022	-1,11%	-0,67	59,58	60,75	59,58	60,80	693K	59
08/02/2022	0,08%	0,05	60,25	60,50	59,98	60,59	1M	178
07/02/2022	-1,89%	-1,16	60,20	61,40	60,20	61,40	910K	54
04/02/2022	-1,10%	-0,68	61,36	62,05	61,00	62,05	1M	155
03/02/2022	0,78%	0,48	62,04	62,12	61,56	62,52	3M	153
02/02/2022	2,60%	1,56	61,56	60,01	60,01	61,95	1M	46
01/02/2022	-2,01%	-1,23	60,00	61,25	59,87	61,25	2M	80
31/01/2022	-1,03%	-0,64	61,23	61,87	60,68	61,92	1M	42
28/01/2022	1,53%	0,93	61,87	60,47	60,24	61,87	292K	34
27/01/2022	-0,72%	-0,44	60,94	61,30	60,47	62,30	6M	88
26/01/2022	-1,22%	-0,76	61,38	62,03	60,80	62,16	26M	42
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	-	-	65,16	66,00	65,04	66,00	152K	54

Date,Open,High,Low,Close,Volume
30-Jun-22,57.59,58.50,57.52,58.02,419690
29-Jun-22,57.54,58.32,57.25,57.58,815573
28-Jun-22,57.59,58.32,57.59,57.64,551929
27-Jun-22,57.72,58.44,57.59,57.59,373147
24-Jun-22,57.24,58.18,57.24,57.94,485252
23-Jun-22,56.10,57.20,56.10,57.06,1407940
22-Jun-22,54.60,56.01,54.60,55.48,335866
21-Jun-22,53.86,55.31,53.86,55.20,864356
20-Jun-22,53.78,55.53,53.76,53.85,35105
17-Jun-22,53.95,54.29,53.24,53.74,804525
15-Jun-22,53.41,54.39,52.80,52.80,801339
14-Jun-22,54.23,54.23,53.12,53.41,680084
13-Jun-22,54.10,55.33,54.10,54.55,1809368
10-Jun-22,53.54,54.51,53.11,54.01,1331711
09-Jun-22,54.10,54.42,53.54,53.54,582264
08-Jun-22,54.06,54.30,53.40,54.10,235902
07-Jun-22,52.75,54.20,52.75,54.06,442453
06-Jun-22,52.70,53.55,52.64,52.75,1440443
03-Jun-22,53.35,53.35,52.50,52.70,258450
02-Jun-22,49.17,53.35,49.17,52.80,441437
01-Jun-22,52.88,53.90,52.30,53.12,93490
31-May-22,54.01,54.10,51.88,52.88,280205
30-May-22,54.41,54.80,54.40,54.79,1308
27-May-22,54.16,54.59,53.80,54.33,8027379
26-May-22,54.27,54.62,54.00,54.16,312673
25-May-22,54.55,55.14,54.09,54.26,497478
24-May-22,53.24,53.88,53.04,53.80,2162419
23-May-22,52.58,53.32,52.41,52.96,2383014
20-May-22,52.86,53.09,51.88,52.58,5049527
19-May-22,54.30,54.30,52.08,52.84,609732
18-May-22,57.43,57.43,54.30,54.30,9574894
17-May-22,58.00,58.00,57.13,57.44,1193318
16-May-22,58.25,59.64,57.99,58.96,1735562
13-May-22,58.28,58.50,57.88,58.26,902011
12-May-22,58.10,59.00,57.59,58.29,5702449
11-May-22,58.14,58.71,58.08,58.10,1201913
10-May-22,59.10,59.60,58.38,58.76,227716
09-May-22,58.00,59.16,57.72,59.10,2089273
06-May-22,56.96,57.77,56.88,57.48,1743808
05-May-22,57.30,57.75,56.84,56.96,16564210
04-May-22,56.58,57.31,56.40,56.62,1275436
03-May-22,56.35,56.47,55.14,55.24,971612
02-May-22,56.80,57.99,56.04,56.70,534807
29-Apr-22,58.38,58.38,56.74,56.74,825690
28-Apr-22,58.30,59.00,58.02,58.40,392296
27-Apr-22,57.75,59.08,57.75,57.91,4317807
26-Apr-22,56.63,58.08,56.63,57.75,5920260
25-Apr-22,55.96,56.64,55.49,56.63,4439215
22-Apr-22,54.90,55.96,54.70,55.30,16668102
20-Apr-22,53.75,54.90,53.64,54.90,957075
19-Apr-22,53.33,53.85,53.04,53.70,466034
18-Apr-22,53.82,53.82,52.67,52.70,274646
14-Apr-22,54.70,55.10,53.80,53.82,239606
13-Apr-22,53.98,54.25,53.16,53.16,245018
12-Apr-22,54.00,54.35,53.20,53.88,695275
11-Apr-22,54.74,54.74,53.50,53.50,716287
08-Apr-22,55.47,55.47,54.25,54.74,21360
07-Apr-22,54.15,55.47,54.05,55.47,8893358
06-Apr-22,52.90,54.35,52.45,54.12,1377148
05-Apr-22,51.75,53.20,51.75,51.92,690044
04-Apr-22,52.48,52.48,51.59,51.86,175219
01-Apr-22,53.00,53.20,52.48,52.48,238777
31-Mar-22,53.35,53.59,53.00,53.45,360276
30-Mar-22,53.00,53.50,52.78,53.35,256284
29-Mar-22,52.54,54.80,52.54,54.80,13016
28-Mar-22,52.00,52.91,52.00,52.54,284790
25-Mar-22,52.90,52.90,52.00,52.00,25677835
24-Mar-22,53.00,53.05,52.25,52.76,20560
23-Mar-22,53.80,54.00,52.64,53.00,849261
22-Mar-22,52.01,54.14,52.01,52.79,158384
21-Mar-22,54.18,54.30,52.98,53.60,994470
18-Mar-22,54.01,54.42,53.53,54.19,389523
17-Mar-22,54.00,54.30,53.76,53.76,422961
16-Mar-22,54.95,54.99,53.88,54.00,1283742
15-Mar-22,54.05,54.99,53.65,54.99,585520
14-Mar-22,51.81,53.65,51.80,53.39,2352212
11-Mar-22,52.45,52.64,51.81,51.81,1357734
10-Mar-22,52.50,54.89,51.60,54.89,941203
09-Mar-22,54.09,54.12,52.20,52.45,1129874
08-Mar-22,55.28,55.33,53.19,53.19,169423
07-Mar-22,55.69,55.69,54.47,55.29,4081974
04-Mar-22,55.00,56.29,54.65,55.69,383565
03-Mar-22,55.40,55.56,54.47,54.47,225118
02-Mar-22,57.46,58.18,55.66,55.66,102796
25-Feb-22,56.75,57.88,55.93,57.46,654537
24-Feb-22,55.50,56.67,55.03,55.48,1119549
23-Feb-22,57.00,57.00,55.30,55.30,1574620
22-Feb-22,57.18,57.18,56.01,56.01,2282468
21-Feb-22,56.85,57.60,56.63,57.18,20506
18-Feb-22,57.46,58.48,56.90,57.96,1572290
17-Feb-22,56.80,57.84,56.80,57.47,1713380
16-Feb-22,56.80,57.54,56.65,56.89,528814
15-Feb-22,58.00,58.01,56.80,56.80,646086
14-Feb-22,58.86,59.04,57.50,57.78,592224
11-Feb-22,58.50,59.18,57.92,57.92,1893291
10-Feb-22,59.89,60.02,58.20,58.98,867129
09-Feb-22,60.75,60.80,59.58,59.58,692746
08-Feb-22,60.50,60.59,59.98,60.25,1299372
07-Feb-22,61.40,61.40,60.20,60.20,910150
04-Feb-22,62.05,62.05,61.00,61.36,1035288
03-Feb-22,62.12,62.52,61.56,62.04,2873448
02-Feb-22,60.01,61.95,60.01,61.56,1265055
01-Feb-22,61.25,61.25,59.87,60.00,1520351
31-Jan-22,61.87,61.92,60.68,61.23,1387490
28-Jan-22,60.47,61.87,60.24,61.87,291975
27-Jan-22,61.30,62.30,60.47,60.94,6309936
26-Jan-22,62.03,62.16,60.80,61.38,26100110
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

*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