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
16/10/2026	0,91%	0,40	44,40	44,44	43,64	44,62	230K	66
15/10/2026	1,15%	0,50	44,00	43,95	43,36	44,83	1M	136
14/10/2026	2,93%	1,24	43,50	43,01	42,91	43,50	909K	140
13/10/2026	0,98%	0,41	42,26	42,55	42,14	43,32	1M	153
09/10/2026	-3,04%	-1,31	41,85	43,78	41,74	43,78	798K	176
08/10/2026	3,25%	1,36	43,16	41,90	41,64	43,16	2M	206
07/10/2026	-0,12%	-0,05	41,80	42,00	41,30	42,23	310K	204
06/10/2026	0,22%	0,09	41,85	42,18	41,45	42,29	603K	251
05/10/2026	-4,77%	-2,09	41,76	42,25	41,30	42,25	1M	338
02/10/2026	-0,41%	-0,18	43,85	44,00	43,61	44,11	811K	2.369
01/10/2026	0,23%	0,10	44,03	44,23	43,75	44,24	511K	115
30/09/2026	-2,81%	-1,27	43,93	45,00	43,84	45,00	756K	184
29/09/2026	0,00%	0,00	45,20	44,20	44,09	45,20	476K	103
28/09/2026	1,46%	0,65	45,20	45,20	44,19	45,20	96K	70
25/09/2026	-2,00%	-0,91	44,55	44,89	44,10	44,89	821K	1.871
24/09/2026	0,60%	0,27	45,46	45,65	44,42	45,65	1M	2.280
23/09/2026	1,25%	0,56	45,19	45,00	44,49	45,20	473K	330
22/09/2026	0,70%	0,31	44,63	44,77	44,48	44,83	634K	1.455
21/09/2026	-0,72%	-0,32	44,32	44,98	43,67	44,98	1M	2.646
18/09/2026	-3,17%	-1,46	44,64	46,21	44,62	46,21	390K	218
17/09/2026	-2,41%	-1,14	46,10	47,20	45,79	47,20	195K	133
16/09/2026	-0,02%	-0,01	47,24	46,61	46,20	47,24	317K	539
15/09/2026	1,33%	0,62	47,25	47,10	46,26	47,25	163K	63
14/09/2026	0,15%	0,07	46,63	47,04	46,63	47,85	484K	113
11/09/2026	-0,21%	-0,10	46,56	46,66	46,20	46,81	80K	69
10/09/2026	-0,15%	-0,07	46,66	47,20	46,50	47,38	153K	69
09/09/2026	-0,89%	-0,42	46,73	47,62	46,45	47,62	189K	108
08/09/2026	0,94%	0,44	47,15	47,18	46,50	47,18	197K	137
04/09/2026	-2,36%	-1,13	46,71	48,32	46,71	48,32	303K	100
03/09/2026	-0,35%	-0,17	47,84	48,50	47,27	48,80	155K	102
02/09/2026	-0,52%	-0,25	48,01	48,26	47,60	48,34	107K	69
01/09/2026	-0,80%	-0,39	48,26	48,64	47,94	48,91	35K	84
31/08/2026	-0,39%	-0,19	48,65	48,69	47,92	48,95	39K	68
28/08/2026	1,03%	0,50	48,84	48,89	48,42	49,28	90K	72
27/08/2026	-1,63%	-0,80	48,34	48,15	48,15	48,74	57K	206
26/08/2026	1,36%	0,66	49,14	48,48	48,48	49,35	23K	41
25/08/2026	-1,62%	-0,80	48,48	49,28	48,48	49,54	78K	52
24/08/2026	0,00%	0,00	49,28	49,78	49,28	50,12	129K	62
21/08/2026	-0,48%	-0,24	49,28	49,99	48,87	49,99	145K	43
20/08/2026	0,55%	0,27	49,52	49,75	48,95	49,75	43K	263
19/08/2026	1,27%	0,62	49,25	47,65	47,65	49,50	155K	52
18/08/2026	1,33%	0,64	48,63	48,48	48,28	49,00	228K	52
17/08/2026	-0,06%	-0,03	47,99	48,51	47,77	48,94	77K	48
14/08/2026	-1,60%	-0,78	48,02	47,82	47,82	49,42	92K	66
13/08/2026	1,71%	0,82	48,80	48,01	48,00	48,80	473K	177
12/08/2026	0,27%	0,13	47,98	47,84	47,11	47,98	111K	57
11/08/2026	2,00%	0,94	47,85	46,50	46,50	47,85	46K	37
10/08/2026	-1,03%	-0,49	46,91	47,50	46,81	47,50	70K	77
07/08/2026	0,85%	0,40	47,40	47,47	46,59	47,47	63K	85
06/08/2026	-1,43%	-0,68	47,00	46,89	46,65	47,84	115K	61
05/08/2026	-0,23%	-0,11	47,68	47,84	47,05	47,84	314K	42
04/08/2026	0,65%	0,31	47,79	47,83	46,69	47,83	237K	64
03/08/2026	0,49%	0,23	47,48	47,25	47,07	47,91	85K	99
31/07/2026	-0,08%	-0,04	47,25	47,29	47,16	47,43	116K	58
30/07/2026	-2,82%	-1,37	47,29	48,50	47,28	48,50	245K	120
29/07/2026	-0,65%	-0,32	48,66	48,00	48,00	49,65	63K	53
28/07/2026	3,22%	1,53	48,98	47,93	47,93	49,65	293K	782
27/07/2026	1,82%	0,85	47,45	46,60	46,46	47,80	267K	69
24/07/2026	1,84%	0,84	46,60	45,74	45,67	46,60	288K	145
23/07/2026	-0,15%	-0,07	45,76	45,19	45,19	45,94	252K	66
22/07/2026	0,46%	0,21	45,83	46,20	45,47	46,20	137K	91
21/07/2026	-1,30%	-0,60	45,62	46,22	45,52	46,22	198K	105
20/07/2026	-0,84%	-0,39	46,22	47,08	45,54	47,08	817K	154
17/07/2026	-1,48%	-0,70	46,61	47,79	46,49	48,54	446K	85
16/07/2026	3,18%	1,46	47,31	46,36	46,36	47,50	685K	1.284
15/07/2026	-0,39%	-0,18	45,85	46,50	45,58	46,50	338K	100
14/07/2026	-2,97%	-1,41	46,03	47,44	45,90	47,44	1M	253
13/07/2026	1,17%	0,55	47,44	47,50	46,94	47,98	494K	95
10/07/2026	-0,04%	-0,02	46,89	47,38	46,25	47,38	385K	127
09/07/2026	-4,77%	-2,35	46,91	48,00	46,31	48,00	386K	433
08/07/2026	-3,39%	-1,73	49,26	51,50	49,15	51,50	385K	52
07/07/2026	3,76%	1,85	50,99	49,64	49,64	51,10	129K	50
06/07/2026	-1,72%	-0,86	49,14	50,00	48,66	50,00	31K	53
03/07/2026	0,16%	0,08	50,00	49,36	49,29	50,00	6K	17
02/07/2026	1,55%	0,76	49,92	49,00	48,57	50,29	75K	44
01/07/2026	5,22%	2,44	49,16	46,72	46,72	49,16	571K	93
30/06/2026	-2,34%	-1,12	46,72	48,32	46,64	48,32	515K	105
29/06/2026	-2,11%	-1,03	47,84	48,87	47,45	48,89	75K	89
26/06/2026	-0,02%	-0,01	48,87	49,04	48,32	49,04	23K	23
25/06/2026	-1,23%	-0,61	48,88	48,71	48,23	49,51	116K	67
24/06/2026	1,08%	0,53	49,49	47,98	47,98	49,93	32K	34
23/06/2026	1,24%	0,60	48,96	48,75	48,70	49,50	318K	32
22/06/2026	-0,45%	-0,22	48,36	49,07	48,29	49,07	191K	251
19/06/2026	-0,18%	-0,09	48,58	49,35	48,19	49,35	11K	20
18/06/2026	1,46%	0,70	48,67	48,57	48,50	49,10	45K	42
17/06/2026	-4,08%	-2,04	47,97	49,21	47,90	49,24	146K	78
16/06/2026	0,02%	0,01	50,01	49,99	49,02	50,01	275K	61
15/06/2026	2,65%	1,29	50,00	48,23	47,98	50,00	284K	496
12/06/2026	-0,14%	-0,07	48,71	49,27	48,23	49,27	112K	54
11/06/2026	-1,85%	-0,92	48,78	50,20	48,78	50,20	50K	33
10/06/2026	1,57%	0,77	49,70	49,42	49,35	50,20	587K	702
09/06/2026	1,33%	0,64	48,93	49,04	48,30	49,85	2M	627
08/06/2026	-1,17%	-0,57	48,29	48,74	48,01	48,74	2M	112
05/06/2026	2,22%	1,06	48,86	48,28	48,18	49,35	184K	48
03/06/2026	1,62%	0,76	47,80	47,52	47,20	48,42	589K	135
02/06/2026	-0,30%	-0,14	47,04	47,34	47,04	47,68	469K	71
01/06/2026	-3,20%	-1,56	47,18	48,38	47,18	48,44	629K	137
29/05/2026	-0,89%	-0,44	48,74	49,49	48,41	49,49	134K	74
28/05/2026	-1,44%	-0,72	49,18	50,40	48,85	50,40	83K	60
27/05/2026	2,21%	1,08	49,90	49,31	48,97	50,22	58K	42
26/05/2026	-2,50%	-1,25	48,82	50,58	48,82	50,58	266K	68
25/05/2026	-1,46%	-0,74	50,07	51,32	49,03	51,32	24K	36
22/05/2026	2,05%	1,02	50,81	49,02	49,02	50,81	248K	34
21/05/2026	-0,14%	-0,07	49,79	50,36	49,10	50,36	14K	41
20/05/2026	-1,35%	-0,68	49,86	51,05	49,67	51,05	192K	55
19/05/2026	1,85%	0,92	50,54	50,12	50,11	51,16	208K	47
18/05/2026	-1,53%	-0,77	49,62	50,90	49,18	50,90	304K	51
15/05/2026	1,82%	0,90	50,39	50,45	49,93	50,72	210K	36
14/05/2026	-2,64%	-1,34	49,49	50,52	49,43	50,52	141K	47
13/05/2026	2,87%	1,42	50,83	49,41	48,96	50,83	24K	40
12/05/2026	1,35%	0,66	49,41	48,80	48,50	49,83	36K	36
11/05/2026	-3,47%	-1,75	48,75	51,01	48,57	51,01	151K	118
08/05/2026	-1,41%	-0,72	50,50	51,99	50,50	51,99	108K	41
07/05/2026	-0,27%	-0,14	51,22	51,81	50,84	51,81	80K	31
06/05/2026	0,41%	0,21	51,36	51,26	50,85	51,68	120K	32
05/05/2026	-0,06%	-0,03	51,15	51,18	50,20	51,27	143K	56
04/05/2026	-2,37%	-1,24	51,18	51,99	50,91	52,38	99K	82
30/04/2026	1,02%	0,53	52,42	51,20	51,20	52,85	15K	19
29/04/2026	0,35%	0,18	51,89	52,23	51,20	52,23	24K	25
28/04/2026	0,72%	0,37	51,71	51,86	51,61	52,49	48K	38
27/04/2026	-0,89%	-0,46	51,34	52,27	51,10	52,27	47K	39
24/04/2026	1,67%	0,85	51,80	51,47	51,46	52,27	140K	45
23/04/2026	-0,45%	-0,23	50,95	50,89	50,89	52,23	44K	41
22/04/2026	-1,56%	-0,81	51,18	52,08	50,89	52,08	61K	57
20/04/2026	-0,59%	-0,31	51,99	52,83	51,75	52,83	25K	36
17/04/2026	-1,99%	-1,06	52,30	51,89	51,89	52,69	82K	42
16/04/2026	3,63%	1,87	53,36	50,80	50,80	53,46	159K	252
15/04/2026	-1,13%	-0,59	51,49	52,39	51,05	52,39	53K	66
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	-	-	52,74	54,18	52,50	54,18	79K	75

Date,Open,High,Low,Close,Volume
16-Oct-26,44.44,44.62,43.64,44.40,229850
15-Oct-26,43.95,44.83,43.36,44.00,1114986
14-Oct-26,43.01,43.50,42.91,43.50,909443
13-Oct-26,42.55,43.32,42.14,42.26,1463335
09-Oct-26,43.78,43.78,41.74,41.85,798160
08-Oct-26,41.90,43.16,41.64,43.16,2031068
07-Oct-26,42.00,42.23,41.30,41.80,310414
06-Oct-26,42.18,42.29,41.45,41.85,603458
05-Oct-26,42.25,42.25,41.30,41.76,1184473
02-Oct-26,44.00,44.11,43.61,43.85,810908
01-Oct-26,44.23,44.24,43.75,44.03,510502
30-Sep-26,45.00,45.00,43.84,43.93,756399
29-Sep-26,44.20,45.20,44.09,45.20,475914
28-Sep-26,45.20,45.20,44.19,45.20,96291
25-Sep-26,44.89,44.89,44.10,44.55,820624
24-Sep-26,45.65,45.65,44.42,45.46,1241447
23-Sep-26,45.00,45.20,44.49,45.19,472578
22-Sep-26,44.77,44.83,44.48,44.63,633953
21-Sep-26,44.98,44.98,43.67,44.32,1043851
18-Sep-26,46.21,46.21,44.62,44.64,389993
17-Sep-26,47.20,47.20,45.79,46.10,195069
16-Sep-26,46.61,47.24,46.20,47.24,316608
15-Sep-26,47.10,47.25,46.26,47.25,162622
14-Sep-26,47.04,47.85,46.63,46.63,483865
11-Sep-26,46.66,46.81,46.20,46.56,79892
10-Sep-26,47.20,47.38,46.50,46.66,152732
09-Sep-26,47.62,47.62,46.45,46.73,188531
08-Sep-26,47.18,47.18,46.50,47.15,197029
04-Sep-26,48.32,48.32,46.71,46.71,302769
03-Sep-26,48.50,48.80,47.27,47.84,155313
02-Sep-26,48.26,48.34,47.60,48.01,107122
01-Sep-26,48.64,48.91,47.94,48.26,35462
31-Aug-26,48.69,48.95,47.92,48.65,38834
28-Aug-26,48.89,49.28,48.42,48.84,89550
27-Aug-26,48.15,48.74,48.15,48.34,57446
26-Aug-26,48.48,49.35,48.48,49.14,22791
25-Aug-26,49.28,49.54,48.48,48.48,78150
24-Aug-26,49.78,50.12,49.28,49.28,128617
21-Aug-26,49.99,49.99,48.87,49.28,144507
20-Aug-26,49.75,49.75,48.95,49.52,42909
19-Aug-26,47.65,49.50,47.65,49.25,155274
18-Aug-26,48.48,49.00,48.28,48.63,227751
17-Aug-26,48.51,48.94,47.77,47.99,77216
14-Aug-26,47.82,49.42,47.82,48.02,91850
13-Aug-26,48.01,48.80,48.00,48.80,473207
12-Aug-26,47.84,47.98,47.11,47.98,110701
11-Aug-26,46.50,47.85,46.50,47.85,46255
10-Aug-26,47.50,47.50,46.81,46.91,69967
07-Aug-26,47.47,47.47,46.59,47.40,62565
06-Aug-26,46.89,47.84,46.65,47.00,115301
05-Aug-26,47.84,47.84,47.05,47.68,314232
04-Aug-26,47.83,47.83,46.69,47.79,236671
03-Aug-26,47.25,47.91,47.07,47.48,85227
31-Jul-26,47.29,47.43,47.16,47.25,116235
30-Jul-26,48.50,48.50,47.28,47.29,244594
29-Jul-26,48.00,49.65,48.00,48.66,62619
28-Jul-26,47.93,49.65,47.93,48.98,293267
27-Jul-26,46.60,47.80,46.46,47.45,266706
24-Jul-26,45.74,46.60,45.67,46.60,287697
23-Jul-26,45.19,45.94,45.19,45.76,251512
22-Jul-26,46.20,46.20,45.47,45.83,136997
21-Jul-26,46.22,46.22,45.52,45.62,197869
20-Jul-26,47.08,47.08,45.54,46.22,816730
17-Jul-26,47.79,48.54,46.49,46.61,445584
16-Jul-26,46.36,47.50,46.36,47.31,685095
15-Jul-26,46.50,46.50,45.58,45.85,337985
14-Jul-26,47.44,47.44,45.90,46.03,1419434
13-Jul-26,47.50,47.98,46.94,47.44,494132
10-Jul-26,47.38,47.38,46.25,46.89,385298
09-Jul-26,48.00,48.00,46.31,46.91,385630
08-Jul-26,51.50,51.50,49.15,49.26,384727
07-Jul-26,49.64,51.10,49.64,50.99,129338
06-Jul-26,50.00,50.00,48.66,49.14,31223
03-Jul-26,49.36,50.00,49.29,50.00,6019
02-Jul-26,49.00,50.29,48.57,49.92,74931
01-Jul-26,46.72,49.16,46.72,49.16,570527
30-Jun-26,48.32,48.32,46.64,46.72,514965
29-Jun-26,48.87,48.89,47.45,47.84,74675
26-Jun-26,49.04,49.04,48.32,48.87,23083
25-Jun-26,48.71,49.51,48.23,48.88,116472
24-Jun-26,47.98,49.93,47.98,49.49,32289
23-Jun-26,48.75,49.50,48.70,48.96,317515
22-Jun-26,49.07,49.07,48.29,48.36,190737
19-Jun-26,49.35,49.35,48.19,48.58,10739
18-Jun-26,48.57,49.10,48.50,48.67,44627
17-Jun-26,49.21,49.24,47.90,47.97,145986
16-Jun-26,49.99,50.01,49.02,50.01,275414
15-Jun-26,48.23,50.00,47.98,50.00,284341
12-Jun-26,49.27,49.27,48.23,48.71,112071
11-Jun-26,50.20,50.20,48.78,48.78,50237
10-Jun-26,49.42,50.20,49.35,49.70,587376
09-Jun-26,49.04,49.85,48.30,48.93,1577005
08-Jun-26,48.74,48.74,48.01,48.29,1834349
05-Jun-26,48.28,49.35,48.18,48.86,183876
03-Jun-26,47.52,48.42,47.20,47.80,589418
02-Jun-26,47.34,47.68,47.04,47.04,469066
01-Jun-26,48.38,48.44,47.18,47.18,629327
29-May-26,49.49,49.49,48.41,48.74,133923
28-May-26,50.40,50.40,48.85,49.18,83305
27-May-26,49.31,50.22,48.97,49.90,57611
26-May-26,50.58,50.58,48.82,48.82,266218
25-May-26,51.32,51.32,49.03,50.07,24377
22-May-26,49.02,50.81,49.02,50.81,247710
21-May-26,50.36,50.36,49.10,49.79,14121
20-May-26,51.05,51.05,49.67,49.86,192484
19-May-26,50.12,51.16,50.11,50.54,207863
18-May-26,50.90,50.90,49.18,49.62,303506
15-May-26,50.45,50.72,49.93,50.39,210029
14-May-26,50.52,50.52,49.43,49.49,141368
13-May-26,49.41,50.83,48.96,50.83,23918
12-May-26,48.80,49.83,48.50,49.41,36005
11-May-26,51.01,51.01,48.57,48.75,150675
08-May-26,51.99,51.99,50.50,50.50,107940
07-May-26,51.81,51.81,50.84,51.22,79838
06-May-26,51.26,51.68,50.85,51.36,119880
05-May-26,51.18,51.27,50.20,51.15,142995
04-May-26,51.99,52.38,50.91,51.18,99431
30-Apr-26,51.20,52.85,51.20,52.42,14612
29-Apr-26,52.23,52.23,51.20,51.89,23898
28-Apr-26,51.86,52.49,51.61,51.71,48011
27-Apr-26,52.27,52.27,51.10,51.34,46860
24-Apr-26,51.47,52.27,51.46,51.80,140384
23-Apr-26,50.89,52.23,50.89,50.95,44228
22-Apr-26,52.08,52.08,50.89,51.18,61153
20-Apr-26,52.83,52.83,51.75,51.99,24779
17-Apr-26,51.89,52.69,51.89,52.30,82051
16-Apr-26,50.80,53.46,50.80,53.36,158921
15-Apr-26,52.39,52.39,51.05,51.49,52685
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

*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