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
23/01/2025	-0,63%	-0,37	58,51	59,47	58,05	59,47	547K	50
22/01/2025	-1,06%	-0,63	58,88	59,51	58,68	59,51	31K	56
21/01/2025	-2,33%	-1,42	59,51	60,44	59,42	60,44	422K	78
20/01/2025	1,63%	0,98	60,93	60,55	60,33	61,17	151K	65
17/01/2025	1,51%	0,89	59,95	59,66	59,02	60,24	285K	71
16/01/2025	1,67%	0,97	59,06	59,98	57,76	59,98	110K	225
15/01/2025	-0,19%	-0,11	58,09	58,20	58,05	58,92	191K	127

14/01/2025	-1,00%	-0,59	58,20	57,93	57,92	58,78	106K	64
13/01/2025	1,45%	0,84	58,79	58,53	57,96	59,04	5M	157
10/01/2025	-2,44%	-1,45	57,95	60,00	57,65	60,00	251K	91
09/01/2025	-2,13%	-1,29	59,40	61,00	58,80	61,00	63K	79
08/01/2025	0,00%	0,00	60,69	60,69	59,25	60,69	85K	59
07/01/2025	1,32%	0,79	60,69	59,00	59,00	60,69	402K	1.895
06/01/2025	-3,70%	-2,30	59,90	62,83	59,44	62,83	334K	205
03/01/2025	0,94%	0,58	62,20	62,24	61,50	62,24	172K	47
02/01/2025	-1,82%	-1,14	61,62	63,39	61,50	63,54	147K	104
30/12/2024	-0,48%	-0,30	62,76	63,22	62,18	63,22	117K	64
27/12/2024	0,10%	0,06	63,06	63,63	62,64	63,64	103K	49
26/12/2024	0,57%	0,36	63,00	62,00	62,00	63,20	203K	66
23/12/2024	1,21%	0,75	62,64	60,65	60,65	62,82	1M	105
20/12/2024	-0,34%	-0,21	61,89	61,62	61,20	62,10	219K	42
19/12/2024	-4,99%	-3,26	62,10	65,68	62,04	65,68	66K	68
18/12/2024	3,21%	2,03	65,36	63,71	63,18	65,51	206K	32
17/12/2024	-0,89%	-0,57	63,33	64,54	63,33	65,20	526K	55
16/12/2024	0,27%	0,17	63,90	64,37	63,55	64,37	81K	54
13/12/2024	0,60%	0,38	63,73	63,43	63,26	64,48	59K	30
12/12/2024	1,41%	0,88	63,35	63,10	62,20	63,95	102K	36
11/12/2024	-2,92%	-1,88	62,47	65,00	62,34	65,00	231K	69
10/12/2024	-0,79%	-0,51	64,35	64,86	63,48	64,86	2M	39
09/12/2024	0,67%	0,43	64,86	64,81	63,58	65,28	54K	54
06/12/2024	2,25%	1,42	64,43	63,65	63,58	64,80	45K	45
05/12/2024	-1,52%	-0,97	63,01	63,72	62,99	64,28	85K	461
04/12/2024	-2,74%	-1,80	63,98	66,44	63,91	66,44	43K	46
03/12/2024	-0,48%	-0,32	65,78	66,77	65,49	66,77	166K	46
02/12/2024	2,39%	1,54	66,10	64,56	64,56	66,17	172K	298
29/11/2024	-0,12%	-0,08	64,56	63,36	63,36	66,45	446K	380
28/11/2024	1,03%	0,66	64,64	63,88	63,75	65,30	47K	45
27/11/2024	2,58%	1,61	63,98	63,99	63,33	64,43	53K	395
26/11/2024	-0,80%	-0,50	62,37	63,00	62,37	63,29	199K	51
25/11/2024	0,26%	0,16	62,87	61,45	61,45	63,48	170K	1.390
22/11/2024	1,19%	0,74	62,71	61,41	61,41	62,81	533K	46
21/11/2024	0,96%	0,59	61,97	61,96	61,55	62,16	70K	51
19/11/2024	0,00%	0,00	61,38	62,00	60,15	62,00	64K	57
18/11/2024	-4,39%	-2,82	61,38	62,65	60,60	62,65	216K	150
14/11/2024	0,82%	0,52	64,20	64,32	63,48	64,32	57K	26
13/11/2024	1,05%	0,66	63,68	63,57	62,83	63,68	99K	38
12/11/2024	-0,33%	-0,21	63,02	63,87	62,70	63,87	122K	43
11/11/2024	-0,38%	-0,24	63,23	64,11	63,11	64,19	91K	56
08/11/2024	-2,43%	-1,58	63,47	63,26	62,82	63,92	258K	176
07/11/2024	2,85%	1,80	65,05	63,09	61,81	65,05	1M	100
06/11/2024	-1,48%	-0,95	63,25	65,30	62,25	65,30	157K	75
05/11/2024	0,25%	0,16	64,20	64,69	63,91	64,69	44K	33
04/11/2024	-1,48%	-0,96	64,04	65,00	63,54	65,00	73K	66
01/11/2024	0,92%	0,59	65,00	65,06	64,14	65,06	73K	35
31/10/2024	0,67%	0,43	64,41	64,62	64,00	64,62	216K	58
30/10/2024	-0,71%	-0,46	63,98	65,09	63,84	65,09	541K	69
29/10/2024	-4,15%	-2,79	64,44	67,12	64,09	67,12	262K	96
28/10/2024	2,38%	1,56	67,23	65,67	64,48	67,23	91K	44
25/10/2024	0,91%	0,59	65,67	65,45	65,45	65,99	31K	20
24/10/2024	-1,14%	-0,75	65,08	66,29	65,01	66,29	95K	31
23/10/2024	-0,80%	-0,53	65,83	66,35	65,72	66,36	296K	49
22/10/2024	0,29%	0,19	66,36	66,43	65,93	66,47	79K	23
21/10/2024	-0,24%	-0,16	66,17	66,90	66,17	67,58	117K	58
18/10/2024	1,02%	0,67	66,33	65,72	65,52	66,48	77K	43
17/10/2024	0,08%	0,05	65,66	66,58	65,66	66,58	68K	30
16/10/2024	-1,43%	-0,95	65,61	67,17	65,61	67,17	66K	80
15/10/2024	1,53%	1,00	66,56	65,56	65,56	66,80	194K	54
14/10/2024	0,51%	0,33	65,56	63,92	63,92	65,66	151K	49
11/10/2024	1,32%	0,85	65,23	64,60	64,60	65,72	119K	44
10/10/2024	0,85%	0,54	64,38	64,58	64,02	64,58	127K	28
09/10/2024	1,33%	0,84	63,84	63,63	62,89	64,60	117K	51
08/10/2024	2,87%	1,76	63,00	62,41	60,98	63,00	9M	39
07/10/2024	0,39%	0,24	61,24	61,61	60,61	61,61	84K	56
04/10/2024	-1,23%	-0,76	61,00	62,38	61,00	62,38	174K	35
03/10/2024	0,34%	0,21	61,76	61,88	61,55	61,88	13K	32
02/10/2024	-3,77%	-2,41	61,55	62,76	61,14	62,76	293K	77
01/10/2024	3,08%	1,91	63,96	62,05	61,55	63,96	1M	45
30/09/2024	0,58%	0,36	62,05	62,31	61,62	62,31	255K	891
27/09/2024	0,57%	0,35	61,69	60,11	60,11	62,24	33K	43
26/09/2024	-1,35%	-0,84	61,34	61,70	61,11	61,95	110K	75
25/09/2024	0,37%	0,23	62,18	61,78	61,78	62,30	73K	58
24/09/2024	-2,59%	-1,65	61,95	62,42	61,95	62,76	115K	100
23/09/2024	1,06%	0,67	63,60	63,56	63,18	64,19	41K	61
20/09/2024	-0,11%	-0,07	62,93	62,42	62,42	63,23	72K	56
19/09/2024	-1,16%	-0,74	63,00	62,75	62,75	63,66	21K	45
18/09/2024	-1,56%	-1,01	63,74	65,01	63,27	65,04	77K	62
17/09/2024	-0,61%	-0,40	64,75	65,81	64,75	65,81	37K	30
16/09/2024	-0,84%	-0,55	65,15	64,38	64,38	65,99	47K	50
13/09/2024	-1,29%	-0,86	65,70	66,40	65,64	66,56	37K	55
12/09/2024	0,50%	0,33	66,56	65,40	65,40	66,62	20K	28
11/09/2024	-1,36%	-0,91	66,23	67,57	65,80	67,57	47K	48
10/09/2024	1,28%	0,85	67,14	66,29	66,25	67,44	36K	38
09/09/2024	0,06%	0,04	66,29	66,92	66,00	66,92	44K	74
06/09/2024	-5,76%	-4,05	66,25	66,68	65,63	66,68	163K	129
05/09/2024	3,43%	2,33	70,30	68,62	66,23	70,30	66K	90
04/09/2024	1,61%	1,08	67,97	67,10	66,29	67,97	95K	61
03/09/2024	-0,48%	-0,32	66,89	65,50	64,38	66,97	1M	158
02/09/2024	4,40%	2,83	67,21	65,43	65,43	71,36	2M	215
30/08/2024	-0,37%	-0,24	64,38	65,27	64,38	65,42	81K	58
29/08/2024	0,06%	0,04	64,62	64,59	64,59	65,41	26K	39
28/08/2024	0,44%	0,28	64,58	64,75	64,10	64,98	148K	41
27/08/2024	0,08%	0,05	64,30	64,90	64,01	64,90	14K	36
26/08/2024	0,39%	0,25	64,25	64,20	64,20	64,82	36K	49
23/08/2024	-2,66%	-1,75	64,00	66,00	63,70	66,00	76K	64
22/08/2024	2,80%	1,79	65,75	63,96	63,96	65,75	159K	72
21/08/2024	0,95%	0,60	63,96	64,01	63,96	64,45	52K	43
20/08/2024	1,05%	0,66	63,36	63,33	62,75	64,14	59K	76
19/08/2024	-0,54%	-0,34	62,70	63,04	62,29	63,04	55K	55
16/08/2024	-0,13%	-0,08	63,04	61,85	61,85	63,12	26K	48
15/08/2024	-0,65%	-0,41	63,12	64,09	62,70	64,09	93K	46
14/08/2024	1,39%	0,87	63,53	63,29	62,55	63,63	64K	54
13/08/2024	1,05%	0,65	62,66	62,73	62,37	62,94	19K	32
12/08/2024	-2,28%	-1,45	62,01	63,46	62,01	63,46	34K	52
09/08/2024	-0,78%	-0,50	63,46	63,79	62,72	63,79	22K	36
08/08/2024	-1,25%	-0,81	63,96	64,77	63,88	64,84	175K	58
07/08/2024	-0,15%	-0,10	64,77	64,55	64,23	65,21	104K	42
06/08/2024	-2,38%	-1,58	64,87	67,12	64,87	67,12	205K	69
05/08/2024	-2,12%	-1,44	66,45	68,57	66,26	69,26	257K	103
02/08/2024	1,46%	0,98	67,89	68,09	66,90	68,59	57K	43
01/08/2024	2,81%	1,83	66,91	65,65	64,97	67,09	272K	48
31/07/2024	0,00%	0,00	65,08	65,05	65,05	65,96	137K	53
30/07/2024	-0,06%	-0,04	65,08	65,27	64,64	65,27	197K	35
29/07/2024	-0,18%	-0,12	65,12	65,90	64,34	65,90	39K	41
26/07/2024	1,46%	0,94	65,24	64,95	64,30	65,24	48K	41
25/07/2024	0,85%	0,54	64,30	63,50	63,50	65,45	340K	96
24/07/2024	2,66%	1,65	63,76	62,24	61,85	63,76	329K	40
23/07/2024	-0,34%	-0,21	62,11	62,51	61,96	62,72	35K	26
22/07/2024	-1,52%	-0,96	62,32	63,28	62,18	63,28	167K	32
19/07/2024	-0,91%	-0,58	63,28	63,67	62,56	63,67	29K	27
18/07/2024	2,87%	1,78	63,86	62,25	62,25	64,05	224K	51
17/07/2024	4,13%	2,46	62,08	60,10	60,10	62,10	513K	51
16/07/2024	-0,37%	-0,22	59,62	59,84	58,99	59,84	132K	50
15/07/2024	-1,09%	-0,66	59,84	60,51	59,60	60,77	206K	88
12/07/2024	-	-	60,50	60,00	60,00	60,83	267K	29

Date,Open,High,Low,Close,Volume
23-Jan-25,59.47,59.47,58.05,58.51,546946
22-Jan-25,59.51,59.51,58.68,58.88,30528
21-Jan-25,60.44,60.44,59.42,59.51,422016
20-Jan-25,60.55,61.17,60.33,60.93,150822
17-Jan-25,59.66,60.24,59.02,59.95,285004
16-Jan-25,59.98,59.98,57.76,59.06,110172
15-Jan-25,58.20,58.92,58.05,58.09,190844
14-Jan-25,57.93,58.78,57.92,58.20,106357
13-Jan-25,58.53,59.04,57.96,58.79,4577980
10-Jan-25,60.00,60.00,57.65,57.95,251363
09-Jan-25,61.00,61.00,58.80,59.40,63366
08-Jan-25,60.69,60.69,59.25,60.69,85141
07-Jan-25,59.00,60.69,59.00,60.69,401552
06-Jan-25,62.83,62.83,59.44,59.90,334343
03-Jan-25,62.24,62.24,61.50,62.20,171583
02-Jan-25,63.39,63.54,61.50,61.62,146776
30-Dec-24,63.22,63.22,62.18,62.76,117314
27-Dec-24,63.63,63.64,62.64,63.06,102981
26-Dec-24,62.00,63.20,62.00,63.00,202809
23-Dec-24,60.65,62.82,60.65,62.64,1301406
20-Dec-24,61.62,62.10,61.20,61.89,219301
19-Dec-24,65.68,65.68,62.04,62.10,66296
18-Dec-24,63.71,65.51,63.18,65.36,205826
17-Dec-24,64.54,65.20,63.33,63.33,526487
16-Dec-24,64.37,64.37,63.55,63.90,81061
13-Dec-24,63.43,64.48,63.26,63.73,58730
12-Dec-24,63.10,63.95,62.20,63.35,101919
11-Dec-24,65.00,65.00,62.34,62.47,230773
10-Dec-24,64.86,64.86,63.48,64.35,1732036
09-Dec-24,64.81,65.28,63.58,64.86,54208
06-Dec-24,63.65,64.80,63.58,64.43,44725
05-Dec-24,63.72,64.28,62.99,63.01,84899
04-Dec-24,66.44,66.44,63.91,63.98,43396
03-Dec-24,66.77,66.77,65.49,65.78,166499
02-Dec-24,64.56,66.17,64.56,66.10,172142
29-Nov-24,63.36,66.45,63.36,64.56,446021
28-Nov-24,63.88,65.30,63.75,64.64,47184
27-Nov-24,63.99,64.43,63.33,63.98,52776
26-Nov-24,63.00,63.29,62.37,62.37,198690
25-Nov-24,61.45,63.48,61.45,62.87,170075
22-Nov-24,61.41,62.81,61.41,62.71,532680
21-Nov-24,61.96,62.16,61.55,61.97,70101
19-Nov-24,62.00,62.00,60.15,61.38,63998
18-Nov-24,62.65,62.65,60.60,61.38,216193
14-Nov-24,64.32,64.32,63.48,64.20,57295
13-Nov-24,63.57,63.68,62.83,63.68,98595
12-Nov-24,63.87,63.87,62.70,63.02,121962
11-Nov-24,64.11,64.19,63.11,63.23,90504
08-Nov-24,63.26,63.92,62.82,63.47,258316
07-Nov-24,63.09,65.05,61.81,65.05,1214782
06-Nov-24,65.30,65.30,62.25,63.25,157307
05-Nov-24,64.69,64.69,63.91,64.20,44459
04-Nov-24,65.00,65.00,63.54,64.04,73282
01-Nov-24,65.06,65.06,64.14,65.00,72905
31-Oct-24,64.62,64.62,64.00,64.41,216317
30-Oct-24,65.09,65.09,63.84,63.98,540576
29-Oct-24,67.12,67.12,64.09,64.44,261957
28-Oct-24,65.67,67.23,64.48,67.23,91442
25-Oct-24,65.45,65.99,65.45,65.67,30670
24-Oct-24,66.29,66.29,65.01,65.08,94756
23-Oct-24,66.35,66.36,65.72,65.83,295765
22-Oct-24,66.43,66.47,65.93,66.36,78924
21-Oct-24,66.90,67.58,66.17,66.17,116983
18-Oct-24,65.72,66.48,65.52,66.33,77168
17-Oct-24,66.58,66.58,65.66,65.66,68443
16-Oct-24,67.17,67.17,65.61,65.61,66003
15-Oct-24,65.56,66.80,65.56,66.56,194259
14-Oct-24,63.92,65.66,63.92,65.56,150538
11-Oct-24,64.60,65.72,64.60,65.23,118876
10-Oct-24,64.58,64.58,64.02,64.38,127085
09-Oct-24,63.63,64.60,62.89,63.84,116614
08-Oct-24,62.41,63.00,60.98,63.00,9148248
07-Oct-24,61.61,61.61,60.61,61.24,84353
04-Oct-24,62.38,62.38,61.00,61.00,174424
03-Oct-24,61.88,61.88,61.55,61.76,12772
02-Oct-24,62.76,62.76,61.14,61.55,293189
01-Oct-24,62.05,63.96,61.55,63.96,1073285
30-Sep-24,62.31,62.31,61.62,62.05,254793
27-Sep-24,60.11,62.24,60.11,61.69,33129
26-Sep-24,61.70,61.95,61.11,61.34,110274
25-Sep-24,61.78,62.30,61.78,62.18,73262
24-Sep-24,62.42,62.76,61.95,61.95,114845
23-Sep-24,63.56,64.19,63.18,63.60,41433
20-Sep-24,62.42,63.23,62.42,62.93,72032
19-Sep-24,62.75,63.66,62.75,63.00,21120
18-Sep-24,65.01,65.04,63.27,63.74,76813
17-Sep-24,65.81,65.81,64.75,64.75,36828
16-Sep-24,64.38,65.99,64.38,65.15,47457
13-Sep-24,66.40,66.56,65.64,65.70,36827
12-Sep-24,65.40,66.62,65.40,66.56,19530
11-Sep-24,67.57,67.57,65.80,66.23,46763
10-Sep-24,66.29,67.44,66.25,67.14,35599
09-Sep-24,66.92,66.92,66.00,66.29,44166
06-Sep-24,66.68,66.68,65.63,66.25,162905
05-Sep-24,68.62,70.30,66.23,70.30,66344
04-Sep-24,67.10,67.97,66.29,67.97,94899
03-Sep-24,65.50,66.97,64.38,66.89,1006826
02-Sep-24,65.43,71.36,65.43,67.21,1555372
30-Aug-24,65.27,65.42,64.38,64.38,80721
29-Aug-24,64.59,65.41,64.59,64.62,26472
28-Aug-24,64.75,64.98,64.10,64.58,147579
27-Aug-24,64.90,64.90,64.01,64.30,13966
26-Aug-24,64.20,64.82,64.20,64.25,36127
23-Aug-24,66.00,66.00,63.70,64.00,76074
22-Aug-24,63.96,65.75,63.96,65.75,158937
21-Aug-24,64.01,64.45,63.96,63.96,51573
20-Aug-24,63.33,64.14,62.75,63.36,58617
19-Aug-24,63.04,63.04,62.29,62.70,54734
16-Aug-24,61.85,63.12,61.85,63.04,25832
15-Aug-24,64.09,64.09,62.70,63.12,93348
14-Aug-24,63.29,63.63,62.55,63.53,64297
13-Aug-24,62.73,62.94,62.37,62.66,18562
12-Aug-24,63.46,63.46,62.01,62.01,34111
09-Aug-24,63.79,63.79,62.72,63.46,21657
08-Aug-24,64.77,64.84,63.88,63.96,175394
07-Aug-24,64.55,65.21,64.23,64.77,103976
06-Aug-24,67.12,67.12,64.87,64.87,205281
05-Aug-24,68.57,69.26,66.26,66.45,256947
02-Aug-24,68.09,68.59,66.90,67.89,57464
01-Aug-24,65.65,67.09,64.97,66.91,272277
31-Jul-24,65.05,65.96,65.05,65.08,136713
30-Jul-24,65.27,65.27,64.64,65.08,197418
29-Jul-24,65.90,65.90,64.34,65.12,39024
26-Jul-24,64.95,65.24,64.30,65.24,47757
25-Jul-24,63.50,65.45,63.50,64.30,340119
24-Jul-24,62.24,63.76,61.85,63.76,328859
23-Jul-24,62.51,62.72,61.96,62.11,34746
22-Jul-24,63.28,63.28,62.18,62.32,166993
19-Jul-24,63.67,63.67,62.56,63.28,28887
18-Jul-24,62.25,64.05,62.25,63.86,223910
17-Jul-24,60.10,62.10,60.10,62.08,512898
16-Jul-24,59.84,59.84,58.99,59.62,131959
15-Jul-24,60.51,60.77,59.60,59.84,205690
12-Jul-24,60.00,60.83,60.00,60.50,267426

*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