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
14/04/2026	0,42%	0,22	52,08	52,38	51,28	52,38	126K	52
13/04/2026	-1,03%	-0,54	51,86	52,90	51,77	52,90	74K	51
10/04/2026	-1,73%	-0,92	52,40	53,31	52,10	53,31	32K	83
09/04/2026	1,52%	0,80	53,32	53,05	52,00	53,40	72K	39
08/04/2026	-0,42%	-0,22	52,52	53,27	51,30	53,27	28K	64
07/04/2026	-1,68%	-0,90	52,74	54,18	52,50	54,18	79K	75
06/04/2026	-1,11%	-0,60	53,64	54,24	53,27	54,24	119K	60

02/04/2026	1,55%	0,83	54,24	53,95	53,15	54,24	198K	32
01/04/2026	-0,28%	-0,15	53,41	53,56	52,77	53,56	211K	50
31/03/2026	-2,57%	-1,41	53,56	55,52	53,56	55,52	108K	59
30/03/2026	2,82%	1,51	54,97	54,00	53,46	55,39	187K	67
27/03/2026	1,40%	0,74	53,46	53,25	52,68	54,00	17K	19
26/03/2026	0,27%	0,14	52,72	53,11	52,72	53,48	15K	71
25/03/2026	-0,28%	-0,15	52,58	53,26	51,84	53,27	179K	47
24/03/2026	0,36%	0,19	52,73	53,07	52,73	53,26	32K	24
23/03/2026	-1,31%	-0,70	52,54	53,50	52,33	53,64	28K	58
20/03/2026	0,02%	0,01	53,24	53,77	53,24	53,89	6K	19
19/03/2026	-5,45%	-3,07	53,23	56,87	53,13	56,87	84K	47
18/03/2026	3,78%	2,05	56,30	54,25	53,48	56,30	86K	48
17/03/2026	-1,42%	-0,78	54,25	54,20	54,15	55,03	27K	30
16/03/2026	-2,65%	-1,50	55,03	56,53	55,03	56,63	55K	184
13/03/2026	1,73%	0,96	56,53	56,13	55,42	56,69	23K	37
12/03/2026	2,66%	1,44	55,57	54,68	54,68	55,87	101K	38
11/03/2026	-2,26%	-1,25	54,13	55,94	54,13	55,94	111K	29
10/03/2026	-0,95%	-0,53	55,38	55,91	55,00	55,91	6M	93
09/03/2026	1,40%	0,77	55,91	55,70	55,08	56,02	3M	34
06/03/2026	-1,55%	-0,87	55,14	56,02	55,00	56,38	15K	35
05/03/2026	-1,04%	-0,59	56,01	60,00	56,01	60,00	58K	44
04/03/2026	-2,16%	-1,25	56,60	57,85	56,60	57,85	21K	33
03/03/2026	-0,24%	-0,14	57,85	58,15	57,64	58,90	21K	29
02/03/2026	-0,10%	-0,06	57,99	58,93	57,66	58,94	189K	36
27/02/2026	0,76%	0,44	58,05	58,19	57,43	58,24	175K	26
26/02/2026	1,18%	0,67	57,61	56,95	56,95	58,08	15K	15
25/02/2026	-2,05%	-1,19	56,94	58,72	56,94	58,72	5K	17
24/02/2026	-0,05%	-0,03	58,13	56,99	56,99	58,52	26K	27
23/02/2026	2,16%	1,23	58,16	57,50	56,55	58,16	26K	45
20/02/2026	-0,61%	-0,35	56,93	56,51	56,51	57,36	23K	46
19/02/2026	-0,23%	-0,13	57,28	57,99	57,00	57,99	34K	35
18/02/2026	-0,73%	-0,42	57,41	55,51	55,51	57,55	9K	21
13/02/2026	-0,69%	-0,40	57,83	58,82	57,80	58,82	33K	24
12/02/2026	-0,68%	-0,40	58,23	60,13	58,04	60,13	77K	31
11/02/2026	1,17%	0,68	58,63	58,52	57,21	58,72	112K	34
10/02/2026	0,59%	0,34	57,95	57,61	57,00	58,15	20K	28
09/02/2026	-3,29%	-1,96	57,61	59,82	57,13	59,82	42K	45
06/02/2026	2,69%	1,56	59,57	58,13	58,00	59,57	134K	35
05/02/2026	1,50%	0,86	58,01	57,00	57,00	59,03	45K	49
04/02/2026	0,78%	0,44	57,15	55,91	55,91	58,77	2M	127
03/02/2026	3,96%	2,16	56,71	54,70	53,84	57,18	120K	155
02/02/2026	1,51%	0,81	54,55	53,95	53,57	54,91	410K	119
30/01/2026	4,63%	2,38	53,74	52,08	51,80	53,74	267K	87
29/01/2026	-0,37%	-0,19	51,36	52,29	51,33	52,52	108K	74
28/01/2026	0,33%	0,17	51,55	51,90	50,91	51,92	60K	48
27/01/2026	0,06%	0,03	51,38	50,51	50,51	51,53	117K	82
26/01/2026	0,92%	0,47	51,35	51,39	50,69	51,39	90K	66
23/01/2026	-0,04%	-0,02	50,88	51,41	50,49	51,41	102K	130
22/01/2026	-2,36%	-1,23	50,90	52,66	50,90	52,66	272K	99
21/01/2026	-1,34%	-0,71	52,13	51,78	51,64	52,70	30K	62
20/01/2026	2,03%	1,05	52,84	51,79	51,79	52,84	422K	50
19/01/2026	-0,35%	-0,18	51,79	51,20	51,20	53,50	13K	23
16/01/2026	-0,99%	-0,52	51,97	52,76	51,97	53,00	28K	55
15/01/2026	0,00%	0,00	52,49	52,49	52,01	52,55	75K	69
14/01/2026	1,92%	0,99	52,49	51,46	51,12	52,50	152K	747
13/01/2026	1,78%	0,90	51,50	50,60	50,40	51,50	106K	66
12/01/2026	1,12%	0,56	50,60	50,55	49,82	50,60	76K	56
09/01/2026	0,00%	0,00	50,04	50,22	49,68	50,40	28K	38
08/01/2026	1,25%	0,62	50,04	49,92	48,99	50,20	41K	64
07/01/2026	-0,90%	-0,45	49,42	50,37	49,30	50,37	365K	104
06/01/2026	-1,35%	-0,68	49,87	51,06	49,69	51,06	169K	117
05/01/2026	-2,75%	-1,43	50,55	52,31	50,41	52,31	67K	125
02/01/2026	-1,59%	-0,84	51,98	52,82	51,50	52,82	62K	96
30/12/2025	-1,33%	-0,71	52,82	54,07	52,67	54,07	46K	53
29/12/2025	0,81%	0,43	53,53	53,10	53,10	53,93	21K	33
26/12/2025	0,19%	0,10	53,10	53,53	52,94	53,53	23K	56
23/12/2025	-3,50%	-1,92	53,00	54,25	53,00	55,04	67K	82
22/12/2025	0,26%	0,14	54,92	55,33	54,33	55,33	19K	44
19/12/2025	-1,30%	-0,72	54,78	55,59	54,61	55,59	94K	41
18/12/2025	0,42%	0,23	55,50	55,50	54,93	55,50	60K	36
17/12/2025	0,69%	0,38	55,27	55,35	54,96	55,51	155K	36
16/12/2025	0,27%	0,15	54,89	54,78	54,45	55,30	46K	46
15/12/2025	0,75%	0,41	54,74	54,78	53,98	54,78	60K	56
12/12/2025	0,85%	0,46	54,33	53,87	53,48	54,33	14K	32
11/12/2025	-1,16%	-0,63	53,87	54,77	53,31	54,77	132K	919
10/12/2025	4,15%	2,17	54,50	52,87	52,87	54,69	234K	73
09/12/2025	-0,72%	-0,38	52,33	52,71	52,21	53,55	92K	41
08/12/2025	0,50%	0,26	52,71	52,00	51,96	53,14	71K	50
05/12/2025	1,33%	0,69	52,45	51,94	51,64	53,20	84K	66
04/12/2025	-1,50%	-0,79	51,76	51,91	51,74	52,69	25K	42
03/12/2025	-0,76%	-0,40	52,55	53,00	52,45	53,07	97K	63
02/12/2025	-0,88%	-0,47	52,95	52,80	52,19	53,43	90K	63
01/12/2025	1,14%	0,60	53,42	53,35	52,80	53,58	77K	57
28/11/2025	1,19%	0,62	52,82	52,86	52,50	53,03	8K	29
27/11/2025	-1,97%	-1,05	52,20	53,25	52,20	53,25	11K	22
26/11/2025	0,08%	0,04	53,25	52,14	52,14	53,25	37K	33
25/11/2025	1,41%	0,74	53,21	53,00	52,01	53,21	173K	35
24/11/2025	-0,62%	-0,33	52,47	52,80	52,18	52,80	33K	35
21/11/2025	0,51%	0,27	52,80	53,06	52,32	53,70	58K	50
19/11/2025	-0,96%	-0,51	52,53	52,01	52,01	53,03	12M	32
18/11/2025	0,78%	0,41	53,04	52,84	52,26	53,37	1M	51
17/11/2025	1,62%	0,84	52,63	51,79	51,60	52,66	284K	86
14/11/2025	0,92%	0,47	51,79	51,84	50,79	51,94	92K	70
13/11/2025	0,37%	0,19	51,32	51,65	50,81	51,67	36K	59
12/11/2025	0,63%	0,32	51,13	51,32	50,91	51,47	71K	66
11/11/2025	-0,37%	-0,19	50,81	50,25	50,25	51,32	95K	61
10/11/2025	0,31%	0,16	51,00	51,35	50,15	51,35	55K	51
07/11/2025	0,49%	0,25	50,84	51,10	50,62	51,34	95K	46
06/11/2025	-0,80%	-0,41	50,59	51,51	50,44	51,51	230K	64
05/11/2025	-0,87%	-0,45	51,00	51,62	50,68	51,68	57K	53
04/11/2025	-0,04%	-0,02	51,45	51,15	51,15	52,10	16K	41
03/11/2025	-1,89%	-0,99	51,47	52,46	51,25	52,46	235K	551
31/10/2025	-0,38%	-0,20	52,46	53,19	52,25	53,19	152K	50
30/10/2025	0,59%	0,31	52,66	51,87	51,87	53,14	88K	48
29/10/2025	-2,33%	-1,25	52,35	53,60	51,75	53,60	18M	196
28/10/2025	-1,83%	-1,00	53,60	53,91	53,55	54,83	572K	47
27/10/2025	0,52%	0,28	54,60	54,32	53,87	54,62	111K	36
24/10/2025	-1,15%	-0,63	54,32	55,50	54,27	55,50	34K	19
23/10/2025	-0,58%	-0,32	54,95	55,76	54,10	55,76	1M	34
22/10/2025	0,82%	0,45	55,27	55,10	54,91	55,69	4M	31
21/10/2025	-0,65%	-0,36	54,82	55,72	54,82	55,72	107K	46
20/10/2025	-0,05%	-0,03	55,18	54,10	54,10	55,21	437K	39
17/10/2025	0,00%	0,00	55,21	54,10	54,10	55,76	62K	23
16/10/2025	0,82%	0,45	55,21	55,32	54,70	55,79	736K	58
15/10/2025	-0,26%	-0,14	54,76	54,90	54,17	55,25	53K	43
14/10/2025	1,39%	0,75	54,90	54,10	54,10	55,29	516K	62
13/10/2025	-1,55%	-0,85	54,15	54,01	53,50	54,41	647K	2.950
10/10/2025	6,51%	3,36	55,00	52,00	52,00	55,11	727K	181
09/10/2025	4,15%	2,06	51,64	50,08	49,41	51,64	394K	98
08/10/2025	-1,24%	-0,62	49,58	50,20	49,45	50,22	137K	70
07/10/2025	1,31%	0,65	50,20	50,05	49,67	50,54	51K	46
06/10/2025	-2,44%	-1,24	49,55	50,80	49,24	50,80	31K	65
03/10/2025	0,24%	0,12	50,79	50,84	50,45	51,11	18K	48
02/10/2025	-0,55%	-0,28	50,67	50,01	50,01	50,94	45K	43
01/10/2025	2,02%	1,01	50,95	50,44	49,79	50,95	158K	61
30/09/2025	-0,54%	-0,27	49,94	49,51	49,50	50,07	66K	59
29/09/2025	-	-	50,21	50,20	49,44	50,21	124K	67

Date,Open,High,Low,Close,Volume
14-Apr-26,52.38,52.38,51.28,52.08,126479
13-Apr-26,52.90,52.90,51.77,51.86,74395
10-Apr-26,53.31,53.31,52.10,52.40,31506
09-Apr-26,53.05,53.40,52.00,53.32,71642
08-Apr-26,53.27,53.27,51.30,52.52,27728
07-Apr-26,54.18,54.18,52.50,52.74,79396
06-Apr-26,54.24,54.24,53.27,53.64,118906
02-Apr-26,53.95,54.24,53.15,54.24,198028
01-Apr-26,53.56,53.56,52.77,53.41,210639
31-Mar-26,55.52,55.52,53.56,53.56,108219
30-Mar-26,54.00,55.39,53.46,54.97,187329
27-Mar-26,53.25,54.00,52.68,53.46,17048
26-Mar-26,53.11,53.48,52.72,52.72,15248
25-Mar-26,53.26,53.27,51.84,52.58,178547
24-Mar-26,53.07,53.26,52.73,52.73,32051
23-Mar-26,53.50,53.64,52.33,52.54,28312
20-Mar-26,53.77,53.89,53.24,53.24,5903
19-Mar-26,56.87,56.87,53.13,53.23,83847
18-Mar-26,54.25,56.30,53.48,56.30,86311
17-Mar-26,54.20,55.03,54.15,54.25,26698
16-Mar-26,56.53,56.63,55.03,55.03,55171
13-Mar-26,56.13,56.69,55.42,56.53,23123
12-Mar-26,54.68,55.87,54.68,55.57,100651
11-Mar-26,55.94,55.94,54.13,54.13,110645
10-Mar-26,55.91,55.91,55.00,55.38,6378518
09-Mar-26,55.70,56.02,55.08,55.91,2913141
06-Mar-26,56.02,56.38,55.00,55.14,15090
05-Mar-26,60.00,60.00,56.01,56.01,57656
04-Mar-26,57.85,57.85,56.60,56.60,21312
03-Mar-26,58.15,58.90,57.64,57.85,20814
02-Mar-26,58.93,58.94,57.66,57.99,189116
27-Feb-26,58.19,58.24,57.43,58.05,175475
26-Feb-26,56.95,58.08,56.95,57.61,15008
25-Feb-26,58.72,58.72,56.94,56.94,4908
24-Feb-26,56.99,58.52,56.99,58.13,25833
23-Feb-26,57.50,58.16,56.55,58.16,25633
20-Feb-26,56.51,57.36,56.51,56.93,22871
19-Feb-26,57.99,57.99,57.00,57.28,33514
18-Feb-26,55.51,57.55,55.51,57.41,9225
13-Feb-26,58.82,58.82,57.80,57.83,32980
12-Feb-26,60.13,60.13,58.04,58.23,76864
11-Feb-26,58.52,58.72,57.21,58.63,112033
10-Feb-26,57.61,58.15,57.00,57.95,20267
09-Feb-26,59.82,59.82,57.13,57.61,42389
06-Feb-26,58.13,59.57,58.00,59.57,134417
05-Feb-26,57.00,59.03,57.00,58.01,44759
04-Feb-26,55.91,58.77,55.91,57.15,2122488
03-Feb-26,54.70,57.18,53.84,56.71,120310
02-Feb-26,53.95,54.91,53.57,54.55,410217
30-Jan-26,52.08,53.74,51.80,53.74,267098
29-Jan-26,52.29,52.52,51.33,51.36,108232
28-Jan-26,51.90,51.92,50.91,51.55,60419
27-Jan-26,50.51,51.53,50.51,51.38,116921
26-Jan-26,51.39,51.39,50.69,51.35,90010
23-Jan-26,51.41,51.41,50.49,50.88,102124
22-Jan-26,52.66,52.66,50.90,50.90,272082
21-Jan-26,51.78,52.70,51.64,52.13,30390
20-Jan-26,51.79,52.84,51.79,52.84,421593
19-Jan-26,51.20,53.50,51.20,51.79,12527
16-Jan-26,52.76,53.00,51.97,51.97,28307
15-Jan-26,52.49,52.55,52.01,52.49,75011
14-Jan-26,51.46,52.50,51.12,52.49,152488
13-Jan-26,50.60,51.50,50.40,51.50,106448
12-Jan-26,50.55,50.60,49.82,50.60,76089
09-Jan-26,50.22,50.40,49.68,50.04,28331
08-Jan-26,49.92,50.20,48.99,50.04,40826
07-Jan-26,50.37,50.37,49.30,49.42,365197
06-Jan-26,51.06,51.06,49.69,49.87,168793
05-Jan-26,52.31,52.31,50.41,50.55,66813
02-Jan-26,52.82,52.82,51.50,51.98,61781
30-Dec-25,54.07,54.07,52.67,52.82,45829
29-Dec-25,53.10,53.93,53.10,53.53,21002
26-Dec-25,53.53,53.53,52.94,53.10,23106
23-Dec-25,54.25,55.04,53.00,53.00,67241
22-Dec-25,55.33,55.33,54.33,54.92,19121
19-Dec-25,55.59,55.59,54.61,54.78,93818
18-Dec-25,55.50,55.50,54.93,55.50,59769
17-Dec-25,55.35,55.51,54.96,55.27,155411
16-Dec-25,54.78,55.30,54.45,54.89,45689
15-Dec-25,54.78,54.78,53.98,54.74,59570
12-Dec-25,53.87,54.33,53.48,54.33,14051
11-Dec-25,54.77,54.77,53.31,53.87,131582
10-Dec-25,52.87,54.69,52.87,54.50,233852
09-Dec-25,52.71,53.55,52.21,52.33,92078
08-Dec-25,52.00,53.14,51.96,52.71,71465
05-Dec-25,51.94,53.20,51.64,52.45,84263
04-Dec-25,51.91,52.69,51.74,51.76,24980
03-Dec-25,53.00,53.07,52.45,52.55,97309
02-Dec-25,52.80,53.43,52.19,52.95,89778
01-Dec-25,53.35,53.58,52.80,53.42,77116
28-Nov-25,52.86,53.03,52.50,52.82,8163
27-Nov-25,53.25,53.25,52.20,52.20,10793
26-Nov-25,52.14,53.25,52.14,53.25,36560
25-Nov-25,53.00,53.21,52.01,53.21,173024
24-Nov-25,52.80,52.80,52.18,52.47,33419
21-Nov-25,53.06,53.70,52.32,52.80,57525
19-Nov-25,52.01,53.03,52.01,52.53,11567158
18-Nov-25,52.84,53.37,52.26,53.04,1464044
17-Nov-25,51.79,52.66,51.60,52.63,284123
14-Nov-25,51.84,51.94,50.79,51.79,92260
13-Nov-25,51.65,51.67,50.81,51.32,36033
12-Nov-25,51.32,51.47,50.91,51.13,71211
11-Nov-25,50.25,51.32,50.25,50.81,94567
10-Nov-25,51.35,51.35,50.15,51.00,55142
07-Nov-25,51.10,51.34,50.62,50.84,95058
06-Nov-25,51.51,51.51,50.44,50.59,229739
05-Nov-25,51.62,51.68,50.68,51.00,56567
04-Nov-25,51.15,52.10,51.15,51.45,15768
03-Nov-25,52.46,52.46,51.25,51.47,234695
31-Oct-25,53.19,53.19,52.25,52.46,151832
30-Oct-25,51.87,53.14,51.87,52.66,87648
29-Oct-25,53.60,53.60,51.75,52.35,18437042
28-Oct-25,53.91,54.83,53.55,53.60,572037
27-Oct-25,54.32,54.62,53.87,54.60,110596
24-Oct-25,55.50,55.50,54.27,54.32,33803
23-Oct-25,55.76,55.76,54.10,54.95,1053486
22-Oct-25,55.10,55.69,54.91,55.27,4193624
21-Oct-25,55.72,55.72,54.82,54.82,107137
20-Oct-25,54.10,55.21,54.10,55.18,436551
17-Oct-25,54.10,55.76,54.10,55.21,62295
16-Oct-25,55.32,55.79,54.70,55.21,735621
15-Oct-25,54.90,55.25,54.17,54.76,52529
14-Oct-25,54.10,55.29,54.10,54.90,516472
13-Oct-25,54.01,54.41,53.50,54.15,647042
10-Oct-25,52.00,55.11,52.00,55.00,727121
09-Oct-25,50.08,51.64,49.41,51.64,393536
08-Oct-25,50.20,50.22,49.45,49.58,136698
07-Oct-25,50.05,50.54,49.67,50.20,50505
06-Oct-25,50.80,50.80,49.24,49.55,31205
03-Oct-25,50.84,51.11,50.45,50.79,18198
02-Oct-25,50.01,50.94,50.01,50.67,45459
01-Oct-25,50.44,50.95,49.79,50.95,157990
30-Sep-25,49.51,50.07,49.50,49.94,66330
29-Sep-25,50.20,50.21,49.44,50.21,124363

*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