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
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	-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	-	-	50,55	52,31	50,41	52,31	67K	125

Date,Open,High,Low,Close,Volume
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
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

*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