Cotação atual, histórico e gráfico do papel: PEAB4
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 |
| 03/10/2019 | 3,96% | 1,83 | 48,00 | 49,00 | 48,00 | 49,00 | 10K | 2 |
| 02/10/2019 | -11,21% | -5,83 | 46,17 | 44,45 | 44,45 | 46,17 | 22K | 4 |
| 10/09/2019 | 17,67% | 7,81 | 52,00 | 52,00 | 52,00 | 52,00 | 10K | 2 |
| 02/09/2019 | 0,00% | 0,00 | 44,19 | 44,19 | 44,19 | 44,19 | 9K | 1 |
| 28/08/2019 | 0,00% | 0,00 | 44,19 | 44,19 | 44,19 | 44,19 | 4K | 1 |
| 20/08/2019 | 0,00% | 0,00 | 44,19 | 44,19 | 44,19 | 44,19 | 4K | 1 |
| 12/08/2019 | 0,00% | 0,00 | 44,19 | 44,19 | 44,19 | 44,19 | 9K | 2 |
| 09/08/2019 | 1,56% | 0,68 | 44,19 | 44,19 | 44,19 | 44,19 | 4K | 1 |
| 12/07/2019 | 0,69% | 0,30 | 43,51 | 43,51 | 43,51 | 43,51 | 4K | 1 |
| 18/06/2019 | 1,67% | 0,71 | 43,21 | 43,21 | 43,21 | 43,21 | 4K | 1 |
| 17/06/2019 | 6,22% | 2,49 | 42,50 | 42,50 | 42,50 | 42,50 | 4K | 1 |
| 14/06/2019 | 5,26% | 2,00 | 40,01 | 40,01 | 40,01 | 40,01 | 8K | 1 |
| 12/06/2019 | 2,40% | 0,89 | 38,01 | 38,01 | 38,01 | 38,01 | 4K | 1 |
| 06/06/2019 | -13,67% | -5,88 | 37,12 | 37,12 | 37,12 | 37,12 | 11K | 3 |
| 12/03/2019 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
| 11/03/2019 | 0,00% | 0,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
| 25/02/2019 | 1,18% | 0,50 | 43,00 | 43,00 | 43,00 | 43,00 | 172K | 3 |
| 19/02/2019 | -1,16% | -0,50 | 42,50 | 42,50 | 42,50 | 42,50 | 170K | 3 |
| 12/02/2019 | 1,18% | 0,50 | 43,00 | 43,00 | 43,00 | 43,00 | 43K | 1 |
| 08/02/2019 | 0,00% | 0,00 | 42,50 | 42,50 | 42,50 | 42,50 | 21K | 1 |
| 05/02/2019 | 0,00% | 0,00 | 42,50 | 42,50 | 42,50 | 42,50 | 81K | 1 |
| 04/02/2019 | 3,66% | 1,50 | 42,50 | 42,50 | 42,50 | 42,50 | 4K | 1 |
| 29/01/2019 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 12K | 1 |
| 18/01/2019 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 12K | 3 |
| 16/01/2019 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 57K | 3 |
| 07/11/2018 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 20K | 2 |
| 06/11/2018 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 05/11/2018 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 30/10/2018 | 4,03% | 1,59 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 11/10/2018 | 0,00% | 0,00 | 39,41 | 39,41 | 39,41 | 39,41 | 4K | 1 |
| 10/10/2018 | -1,48% | -0,59 | 39,41 | 40,00 | 39,40 | 40,00 | 28K | 5 |
| 09/10/2018 | -11,13% | -5,01 | 40,00 | 40,00 | 40,00 | 40,00 | 24K | 3 |
| 05/09/2018 | 0,02% | 0,01 | 45,01 | 45,01 | 45,01 | 45,01 | 9K | 2 |
| 22/08/2018 | -0,02% | -0,01 | 45,00 | 43,00 | 43,00 | 45,00 | 13K | 3 |
| 13/07/2018 | 7,17% | 3,01 | 45,01 | 45,01 | 45,01 | 45,01 | 5K | 1 |
| 03/07/2018 | 0,00% | 0,00 | 42,00 | 42,00 | 42,00 | 42,00 | 17K | 2 |
| 18/06/2018 | 0,00% | 0,00 | 42,00 | 42,00 | 42,00 | 42,00 | 8K | 1 |
| 15/06/2018 | 0,00% | 0,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 14/06/2018 | 2,44% | 1,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 12/06/2018 | 5,10% | 1,99 | 41,00 | 41,00 | 41,00 | 41,00 | 33K | 3 |
| 28/05/2018 | -7,12% | -2,99 | 39,01 | 39,01 | 39,01 | 39,01 | 12K | 2 |
| 09/04/2018 | 0,00% | 0,00 | 42,00 | 42,00 | 42,00 | 42,00 | 13K | 1 |
| 03/04/2018 | 2,44% | 1,00 | 42,00 | 42,00 | 42,00 | 42,00 | 8K | 2 |
| 14/03/2018 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 8K | 1 |
| 08/03/2018 | -0,19% | -0,08 | 41,00 | 41,00 | 41,00 | 41,00 | 20K | 3 |
| 22/02/2018 | 0,20% | 0,08 | 41,08 | 41,08 | 41,08 | 41,08 | 33K | 2 |
| 02/02/2018 | 2,50% | 1,00 | 41,00 | 41,00 | 41,00 | 41,00 | 16K | 1 |
| 29/01/2018 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 20K | 2 |
| 12/01/2018 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 20K | 2 |
| 10/01/2018 | 2,54% | 0,99 | 40,00 | 40,00 | 40,00 | 40,00 | 28K | 3 |
| 03/01/2018 | 5,18% | 1,92 | 39,01 | 39,01 | 39,01 | 39,01 | 4K | 1 |
| 15/12/2017 | 3,03% | 1,09 | 37,09 | 37,09 | 37,09 | 37,09 | 19K | 2 |
| 13/12/2017 | -0,06% | -0,02 | 36,00 | 36,00 | 36,00 | 36,00 | 18K | 2 |
| 05/12/2017 | 0,03% | 0,01 | 36,02 | 36,02 | 36,02 | 36,02 | 4K | 1 |
| 22/11/2017 | 2,89% | 1,01 | 36,01 | 36,01 | 36,01 | 36,01 | 18K | 3 |
| 21/11/2017 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 14K | 3 |
| 13/11/2017 | 11,08% | 3,49 | 35,00 | 35,00 | 35,00 | 35,00 | 18K | 3 |
| 06/06/2017 | 1,61% | 0,50 | 31,51 | 31,51 | 31,51 | 31,51 | 3K | 1 |
| 16/05/2017 | 0,00% | 0,00 | 31,01 | 31,01 | 31,01 | 31,01 | 3K | 1 |
| 10/05/2017 | 6,49% | 1,89 | 31,01 | 31,00 | 31,00 | 31,01 | 6K | 2 |
| 09/05/2017 | -19,11% | -6,88 | 29,12 | 29,12 | 29,12 | 29,12 | 17K | 3 |
| 20/04/2017 | 0,00% | 0,00 | 36,00 | 36,00 | 36,00 | 36,00 | 7K | 1 |
| 17/04/2017 | 2,83% | 0,99 | 36,00 | 36,00 | 36,00 | 36,00 | 11K | 1 |
| 10/04/2017 | 0,03% | 0,01 | 35,01 | 35,01 | 35,01 | 35,01 | 7K | 2 |
| 31/03/2017 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 10K | 1 |
| 29/03/2017 | -0,71% | -0,25 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 1 |
| 28/03/2017 | 0,71% | 0,25 | 35,25 | 35,00 | 35,00 | 35,25 | 14K | 2 |
| 27/03/2017 | 0,00% | 0,00 | 35,00 | 31,07 | 31,07 | 35,00 | 7K | 2 |
| 21/03/2017 | 9,38% | 3,00 | 35,00 | 35,00 | 35,00 | 35,00 | 18K | 1 |
| 17/03/2017 | -3,03% | -1,00 | 32,00 | 33,00 | 32,00 | 33,00 | 26K | 2 |
| 14/03/2017 | 0,00% | 0,00 | 33,00 | 33,00 | 33,00 | 33,00 | 10K | 1 |
| 09/03/2017 | -0,30% | -0,10 | 33,00 | 33,00 | 33,00 | 33,00 | 10K | 3 |
| 07/03/2017 | -5,43% | -1,90 | 33,10 | 33,10 | 33,10 | 33,10 | 33K | 3 |
| 21/02/2017 | 4,79% | 1,60 | 35,00 | 35,00 | 35,00 | 35,00 | 52K | 1 |
| 20/02/2017 | -1,76% | -0,60 | 33,40 | 33,61 | 33,40 | 33,61 | 17K | 4 |
| 17/02/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 1 |
| 16/02/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 1 |
| 14/02/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 1 |
| 13/02/2017 | -0,03% | -0,01 | 34,00 | 34,01 | 34,00 | 34,01 | 17K | 5 |
| 09/02/2017 | 0,03% | 0,01 | 34,01 | 34,01 | 34,01 | 34,01 | 3K | 1 |
| 07/02/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 06/02/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 1 |
| 01/02/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 31/01/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 7K | 2 |
| 30/01/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 10K | 3 |
| 27/01/2017 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 23/01/2017 | -2,86% | -1,00 | 34,00 | 34,00 | 34,00 | 34,00 | 10K | 3 |
| 19/01/2017 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 10K | 3 |
| 17/01/2017 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 13/01/2017 | 0,00% | 0,00 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 12/01/2017 | 4,17% | 1,40 | 35,00 | 35,00 | 35,00 | 35,00 | 4K | 1 |
| 11/01/2017 | 0,00% | 0,00 | 33,60 | 33,60 | 33,60 | 33,60 | 17K | 1 |
| 10/01/2017 | 0,00% | 0,00 | 33,60 | 33,61 | 33,60 | 33,61 | 24K | 4 |
| 06/01/2017 | -4,00% | -1,40 | 33,60 | 33,61 | 33,60 | 33,61 | 10K | 2 |
| 02/01/2017 | 4,10% | 1,38 | 35,00 | 34,00 | 34,00 | 35,00 | 10K | 3 |
| 29/12/2016 | -1,12% | -0,38 | 33,62 | 36,01 | 33,62 | 36,01 | 42K | 2 |
| 15/12/2016 | 2,97% | 0,98 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 14/12/2016 | -2,91% | -0,99 | 33,02 | 34,00 | 33,02 | 34,00 | 33K | 6 |
| 12/12/2016 | 0,03% | 0,01 | 34,01 | 34,00 | 34,00 | 34,01 | 20K | 2 |
| 08/12/2016 | 0,00% | 0,00 | 34,00 | 34,00 | 34,00 | 34,00 | 3K | 1 |
| 07/12/2016 | -0,56% | -0,19 | 34,00 | 34,00 | 34,00 | 34,00 | 20K | 2 |
Date,Open,High,Low,Close,Volume
03-Oct-19,49.00,49.00,48.00,48.00,9700
02-Oct-19,44.45,46.17,44.45,46.17,22397
10-Sep-19,52.00,52.00,52.00,52.00,10400
02-Sep-19,44.19,44.19,44.19,44.19,8838
28-Aug-19,44.19,44.19,44.19,44.19,4419
20-Aug-19,44.19,44.19,44.19,44.19,4419
12-Aug-19,44.19,44.19,44.19,44.19,8838
09-Aug-19,44.19,44.19,44.19,44.19,4419
12-Jul-19,43.51,43.51,43.51,43.51,4351
18-Jun-19,43.21,43.21,43.21,43.21,4321
17-Jun-19,42.50,42.50,42.50,42.50,4250
14-Jun-19,40.01,40.01,40.01,40.01,8002
12-Jun-19,38.01,38.01,38.01,38.01,3801
06-Jun-19,37.12,37.12,37.12,37.12,11136
12-Mar-19,43.00,43.00,43.00,43.00,4300
11-Mar-19,43.00,43.00,43.00,43.00,4300
25-Feb-19,43.00,43.00,43.00,43.00,172000
19-Feb-19,42.50,42.50,42.50,42.50,170000
12-Feb-19,43.00,43.00,43.00,43.00,43000
08-Feb-19,42.50,42.50,42.50,42.50,21250
05-Feb-19,42.50,42.50,42.50,42.50,80750
04-Feb-19,42.50,42.50,42.50,42.50,4250
29-Jan-19,41.00,41.00,41.00,41.00,12300
18-Jan-19,41.00,41.00,41.00,41.00,12300
16-Jan-19,41.00,41.00,41.00,41.00,57400
07-Nov-18,41.00,41.00,41.00,41.00,20500
06-Nov-18,41.00,41.00,41.00,41.00,4100
05-Nov-18,41.00,41.00,41.00,41.00,4100
30-Oct-18,41.00,41.00,41.00,41.00,4100
11-Oct-18,39.41,39.41,39.41,39.41,3941
10-Oct-18,40.00,40.00,39.40,39.41,27642
09-Oct-18,40.00,40.00,40.00,40.00,24000
05-Sep-18,45.01,45.01,45.01,45.01,9002
22-Aug-18,43.00,45.00,43.00,45.00,13100
13-Jul-18,45.01,45.01,45.01,45.01,4501
03-Jul-18,42.00,42.00,42.00,42.00,16800
18-Jun-18,42.00,42.00,42.00,42.00,8400
15-Jun-18,42.00,42.00,42.00,42.00,4200
14-Jun-18,42.00,42.00,42.00,42.00,4200
12-Jun-18,41.00,41.00,41.00,41.00,32800
28-May-18,39.01,39.01,39.01,39.01,11703
09-Apr-18,42.00,42.00,42.00,42.00,12600
03-Apr-18,42.00,42.00,42.00,42.00,8400
14-Mar-18,41.00,41.00,41.00,41.00,8200
08-Mar-18,41.00,41.00,41.00,41.00,20500
22-Feb-18,41.08,41.08,41.08,41.08,32864
02-Feb-18,41.00,41.00,41.00,41.00,16400
29-Jan-18,40.00,40.00,40.00,40.00,20000
12-Jan-18,40.00,40.00,40.00,40.00,20000
10-Jan-18,40.00,40.00,40.00,40.00,28000
03-Jan-18,39.01,39.01,39.01,39.01,3901
15-Dec-17,37.09,37.09,37.09,37.09,18545
13-Dec-17,36.00,36.00,36.00,36.00,18000
05-Dec-17,36.02,36.02,36.02,36.02,3602
22-Nov-17,36.01,36.01,36.01,36.01,18005
21-Nov-17,35.00,35.00,35.00,35.00,14000
13-Nov-17,35.00,35.00,35.00,35.00,17500
06-Jun-17,31.51,31.51,31.51,31.51,3151
16-May-17,31.01,31.01,31.01,31.01,3101
10-May-17,31.00,31.01,31.00,31.01,6201
09-May-17,29.12,29.12,29.12,29.12,17472
20-Apr-17,36.00,36.00,36.00,36.00,7200
17-Apr-17,36.00,36.00,36.00,36.00,10800
10-Apr-17,35.01,35.01,35.01,35.01,7002
31-Mar-17,35.00,35.00,35.00,35.00,10500
29-Mar-17,35.00,35.00,35.00,35.00,7000
28-Mar-17,35.00,35.25,35.00,35.25,14050
27-Mar-17,31.07,35.00,31.07,35.00,6607
21-Mar-17,35.00,35.00,35.00,35.00,17500
17-Mar-17,33.00,33.00,32.00,32.00,25800
14-Mar-17,33.00,33.00,33.00,33.00,9900
09-Mar-17,33.00,33.00,33.00,33.00,9900
07-Mar-17,33.10,33.10,33.10,33.10,33100
21-Feb-17,35.00,35.00,35.00,35.00,52500
20-Feb-17,33.61,33.61,33.40,33.40,16783
17-Feb-17,34.00,34.00,34.00,34.00,6800
16-Feb-17,34.00,34.00,34.00,34.00,6800
14-Feb-17,34.00,34.00,34.00,34.00,6800
13-Feb-17,34.01,34.01,34.00,34.00,17002
09-Feb-17,34.01,34.01,34.01,34.01,3401
07-Feb-17,34.00,34.00,34.00,34.00,3400
06-Feb-17,34.00,34.00,34.00,34.00,6800
01-Feb-17,34.00,34.00,34.00,34.00,3400
31-Jan-17,34.00,34.00,34.00,34.00,6800
30-Jan-17,34.00,34.00,34.00,34.00,10200
27-Jan-17,34.00,34.00,34.00,34.00,3400
23-Jan-17,34.00,34.00,34.00,34.00,10200
19-Jan-17,35.00,35.00,35.00,35.00,10500
17-Jan-17,35.00,35.00,35.00,35.00,3500
13-Jan-17,35.00,35.00,35.00,35.00,3500
12-Jan-17,35.00,35.00,35.00,35.00,3500
11-Jan-17,33.60,33.60,33.60,33.60,16800
10-Jan-17,33.61,33.61,33.60,33.60,23521
06-Jan-17,33.61,33.61,33.60,33.60,10082
02-Jan-17,34.00,35.00,34.00,35.00,10300
29-Dec-16,36.01,36.01,33.62,33.62,41778
15-Dec-16,34.00,34.00,34.00,34.00,3400
14-Dec-16,34.00,34.00,33.02,33.02,33422
12-Dec-16,34.00,34.01,34.00,34.01,20401
08-Dec-16,34.00,34.00,34.00,34.00,3400
07-Dec-16,34.00,34.00,34.00,34.00,20400
06-Dec-16,34.19,34.19,34.19,34.19,20400
05-Dec-16,35.00,35.00,34.00,34.00,20400
30-Nov-16,34.00,34.00,34.00,34.00,20400
25-Nov-16,34.00,34.00,34.00,34.00,20400
24-Nov-16,34.00,34.00,34.00,34.00,20400
23-Nov-16,34.00,34.00,34.00,34.00,20400
22-Nov-16,34.00,34.00,34.00,34.00,20400
08-Nov-16,34.00,34.00,34.00,34.00,20400
07-Nov-16,33.03,33.03,33.03,33.03,20400
01-Nov-16,35.00,35.00,35.00,35.00,20400
28-Oct-16,34.00,34.00,34.00,34.00,20400
27-Oct-16,34.01,34.01,34.01,34.01,20400
25-Oct-16,35.00,35.00,35.00,35.00,20400
18-Oct-16,35.00,35.00,34.01,34.01,20400
17-Oct-16,35.00,35.00,35.00,35.00,20400
13-Oct-16,34.03,34.03,34.03,34.03,20400
10-Oct-16,34.00,34.00,34.00,34.00,20400
07-Oct-16,34.00,34.00,34.00,34.00,20400
05-Oct-16,34.00,34.00,34.00,34.00,20400
30-Sep-16,33.00,33.00,33.00,33.00,20400
29-Sep-16,33.00,33.00,33.00,33.00,20400
27-Sep-16,33.00,33.00,33.00,33.00,20400
22-Sep-16,33.00,33.00,33.00,33.00,20400
20-Sep-16,32.50,32.50,32.50,32.50,20400
19-Sep-16,32.50,32.50,32.50,32.50,20400
13-Sep-16,32.50,32.50,32.50,32.50,20400
12-Sep-16,33.50,33.50,32.50,32.50,20400
01-Sep-16,32.50,32.50,32.50,32.50,20400
31-Aug-16,32.00,32.00,32.00,32.00,20400
29-Aug-16,32.00,32.00,32.00,32.00,20400
26-Aug-16,32.00,32.00,32.00,32.00,20400
24-Aug-16,32.00,32.00,32.00,32.00,20400
23-Aug-16,32.00,32.00,32.00,32.00,20400
*exoneração de responsabilidade