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
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	1,58%	0,94	60,50	60,00	60,00	60,83	267K	29
11/07/2024	1,36%	0,80	59,56	58,70	57,04	59,60	277K	51
10/07/2024	0,36%	0,21	58,76	58,54	57,83	58,98	17K	31
09/07/2024	-1,13%	-0,67	58,55	59,34	58,45	59,34	250K	44
08/07/2024	-1,40%	-0,84	59,22	59,80	59,22	60,06	206K	60
05/07/2024	-0,40%	-0,24	60,06	59,09	59,09	60,23	144K	53
04/07/2024	0,00%	0,00	60,30	61,02	59,15	61,02	30K	24
03/07/2024	-2,41%	-1,49	60,30	61,92	60,00	61,92	186K	38
02/07/2024	0,80%	0,49	61,79	61,70	61,52	62,05	77K	22
01/07/2024	-0,60%	-0,37	61,30	61,67	60,80	61,67	229K	46
28/06/2024	1,11%	0,68	61,67	61,12	61,07	61,67	29K	24
27/06/2024	-0,52%	-0,32	60,99	61,44	60,76	61,54	71K	29
26/06/2024	0,56%	0,34	61,31	60,51	60,51	61,40	138K	21
25/06/2024	0,98%	0,59	60,97	60,51	60,51	61,03	18K	23
24/06/2024	-0,56%	-0,34	60,38	60,52	60,16	60,82	133K	29
21/06/2024	0,23%	0,14	60,72	60,93	60,60	61,04	2M	17
20/06/2024	1,08%	0,65	60,58	59,90	59,90	60,95	18K	24
19/06/2024	-0,28%	-0,17	59,93	60,50	59,93	60,51	6K	18
18/06/2024	-0,23%	-0,14	60,10	60,24	59,52	60,24	46K	29
17/06/2024	3,29%	1,92	60,24	58,74	58,71	60,24	83K	34
14/06/2024	-0,05%	-0,03	58,32	58,50	58,16	58,80	321K	19
13/06/2024	-1,47%	-0,87	58,35	58,03	58,03	58,54	184K	21
12/06/2024	0,12%	0,07	59,22	59,28	58,30	59,50	254K	36
11/06/2024	-0,12%	-0,07	59,15	59,34	58,53	59,34	119K	26
10/06/2024	-2,57%	-1,56	59,22	59,56	59,22	61,14	299K	39
07/06/2024	0,10%	0,06	60,78	60,85	60,24	60,85	170K	20
06/06/2024	-0,87%	-0,53	60,72	60,62	60,45	60,76	88K	12
05/06/2024	0,13%	0,08	61,25	60,92	60,54	61,28	112K	15
04/06/2024	2,33%	1,39	61,17	60,12	60,12	61,31	118K	22
03/06/2024	-0,25%	-0,15	59,78	60,33	59,68	60,69	20K	22
31/05/2024	0,79%	0,47	59,93	59,58	59,04	59,93	157K	28
29/05/2024	0,15%	0,09	59,46	59,49	59,22	59,71	57K	20
28/05/2024	-2,82%	-1,72	59,37	60,86	59,19	60,86	460K	50
27/05/2024	-0,81%	-0,50	61,09	61,15	61,09	61,67	27K	24
24/05/2024	0,11%	0,07	61,59	61,52	61,06	61,62	123K	14
23/05/2024	-1,54%	-0,96	61,52	62,04	61,52	62,37	31K	18
22/05/2024	1,36%	0,84	62,48	61,56	61,56	62,48	29K	21
21/05/2024	1,10%	0,67	61,64	61,25	61,25	61,70	10K	13
20/05/2024	-1,42%	-0,88	60,97	62,46	60,97	62,46	162K	39
17/05/2024	-1,25%	-0,78	61,85	62,63	61,85	62,64	106K	24
16/05/2024	1,90%	1,17	62,63	61,59	61,31	62,63	100K	45
15/05/2024	0,61%	0,37	61,46	61,92	61,35	61,95	82K	30
14/05/2024	-1,34%	-0,83	61,09	60,68	60,68	61,97	108K	47
13/05/2024	-0,23%	-0,14	61,92	62,11	61,55	62,15	32K	43
10/05/2024	2,11%	1,28	62,06	61,00	61,00	62,06	238K	53
09/05/2024	0,80%	0,48	60,78	61,42	60,77	61,43	13K	20
08/05/2024	0,42%	0,25	60,30	60,05	60,05	60,71	49K	34
07/05/2024	1,13%	0,67	60,05	59,50	59,42	60,05	59K	39
06/05/2024	-0,24%	-0,14	59,38	59,94	59,07	59,94	263K	46
03/05/2024	-0,80%	-0,48	59,52	59,50	58,87	59,59	172K	32
02/05/2024	-0,99%	-0,60	60,00	60,60	59,64	60,60	134K	40
30/04/2024	0,87%	0,52	60,60	60,45	60,30	60,82	68K	28
29/04/2024	0,07%	0,04	60,08	60,03	59,58	60,12	223K	422
26/04/2024	-1,49%	-0,91	60,04	60,44	59,72	60,77	104K	28
25/04/2024	0,40%	0,24	60,95	61,60	60,59	62,00	129K	43
24/04/2024	3,64%	2,13	60,71	58,70	57,72	60,98	330K	67
23/04/2024	-4,05%	-2,47	58,58	61,00	58,44	61,12	405K	63
22/04/2024	1,34%	0,81	61,05	60,24	60,24	61,07	187K	53
19/04/2024	-0,08%	-0,05	60,24	60,39	59,75	60,52	394K	40
18/04/2024	1,93%	1,14	60,29	59,94	59,63	60,29	398K	53
17/04/2024	0,34%	0,20	59,15	58,90	58,69	59,33	55K	33
16/04/2024	2,70%	1,55	58,95	57,40	57,40	59,15	146K	38
15/04/2024	0,07%	0,04	57,40	57,87	57,40	58,06	66K	24
12/04/2024	0,10%	0,06	57,36	57,50	57,18	57,73	37K	37
11/04/2024	0,30%	0,17	57,30	57,38	56,77	57,51	39K	29
10/04/2024	0,44%	0,25	57,13	56,88	56,65	57,35	48K	34
09/04/2024	-0,21%	-0,12	56,88	56,65	56,34	56,88	11K	36
08/04/2024	-0,11%	-0,06	57,00	57,09	56,80	57,09	40K	25
05/04/2024	-0,11%	-0,06	57,06	56,72	56,63	57,34	33K	27
04/04/2024	-0,02%	-0,01	57,12	57,27	56,95	57,39	40K	20
03/04/2024	-1,14%	-0,66	57,13	57,79	57,11	57,79	213K	14
02/04/2024	-1,11%	-0,65	57,79	58,03	57,78	58,44	704K	27
01/04/2024	-0,05%	-0,03	58,44	58,74	58,26	59,15	141K	54
28/03/2024	1,48%	0,85	58,47	58,20	57,86	58,56	23K	30
27/03/2024	-	-	57,62	57,50	57,38	58,00	158K	24

Date,Open,High,Low,Close,Volume
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
11-Jul-24,58.70,59.60,57.04,59.56,277030
10-Jul-24,58.54,58.98,57.83,58.76,17091
09-Jul-24,59.34,59.34,58.45,58.55,250459
08-Jul-24,59.80,60.06,59.22,59.22,205614
05-Jul-24,59.09,60.23,59.09,60.06,143738
04-Jul-24,61.02,61.02,59.15,60.30,30278
03-Jul-24,61.92,61.92,60.00,60.30,186241
02-Jul-24,61.70,62.05,61.52,61.79,77358
01-Jul-24,61.67,61.67,60.80,61.30,228806
28-Jun-24,61.12,61.67,61.07,61.67,28558
27-Jun-24,61.44,61.54,60.76,60.99,70924
26-Jun-24,60.51,61.40,60.51,61.31,137540
25-Jun-24,60.51,61.03,60.51,60.97,18461
24-Jun-24,60.52,60.82,60.16,60.38,132854
21-Jun-24,60.93,61.04,60.60,60.72,1501776
20-Jun-24,59.90,60.95,59.90,60.58,18348
19-Jun-24,60.50,60.51,59.93,59.93,5715
18-Jun-24,60.24,60.24,59.52,60.10,45919
17-Jun-24,58.74,60.24,58.71,60.24,83012
14-Jun-24,58.50,58.80,58.16,58.32,320648
13-Jun-24,58.03,58.54,58.03,58.35,183761
12-Jun-24,59.28,59.50,58.30,59.22,254399
11-Jun-24,59.34,59.34,58.53,59.15,118998
10-Jun-24,59.56,61.14,59.22,59.22,299367
07-Jun-24,60.85,60.85,60.24,60.78,169758
06-Jun-24,60.62,60.76,60.45,60.72,88384
05-Jun-24,60.92,61.28,60.54,61.25,112465
04-Jun-24,60.12,61.31,60.12,61.17,118016
03-Jun-24,60.33,60.69,59.68,59.78,20387
31-May-24,59.58,59.93,59.04,59.93,156815
29-May-24,59.49,59.71,59.22,59.46,57000
28-May-24,60.86,60.86,59.19,59.37,459560
27-May-24,61.15,61.67,61.09,61.09,27210
24-May-24,61.52,61.62,61.06,61.59,122825
23-May-24,62.04,62.37,61.52,61.52,31110
22-May-24,61.56,62.48,61.56,62.48,29069
21-May-24,61.25,61.70,61.25,61.64,9592
20-May-24,62.46,62.46,60.97,60.97,161786
17-May-24,62.63,62.64,61.85,61.85,105813
16-May-24,61.59,62.63,61.31,62.63,100096
15-May-24,61.92,61.95,61.35,61.46,81584
14-May-24,60.68,61.97,60.68,61.09,107942
13-May-24,62.11,62.15,61.55,61.92,31556
10-May-24,61.00,62.06,61.00,62.06,238007
09-May-24,61.42,61.43,60.77,60.78,12669
08-May-24,60.05,60.71,60.05,60.30,48831
07-May-24,59.50,60.05,59.42,60.05,58752
06-May-24,59.94,59.94,59.07,59.38,263117
03-May-24,59.50,59.59,58.87,59.52,171709
02-May-24,60.60,60.60,59.64,60.00,134186
30-Apr-24,60.45,60.82,60.30,60.60,67506
29-Apr-24,60.03,60.12,59.58,60.08,222852
26-Apr-24,60.44,60.77,59.72,60.04,104410
25-Apr-24,61.60,62.00,60.59,60.95,129342
24-Apr-24,58.70,60.98,57.72,60.71,329607
23-Apr-24,61.00,61.12,58.44,58.58,404703
22-Apr-24,60.24,61.07,60.24,61.05,186907
19-Apr-24,60.39,60.52,59.75,60.24,394295
18-Apr-24,59.94,60.29,59.63,60.29,397780
17-Apr-24,58.90,59.33,58.69,59.15,54568
16-Apr-24,57.40,59.15,57.40,58.95,146227
15-Apr-24,57.87,58.06,57.40,57.40,65755
12-Apr-24,57.50,57.73,57.18,57.36,37034
11-Apr-24,57.38,57.51,56.77,57.30,39187
10-Apr-24,56.88,57.35,56.65,57.13,47877
09-Apr-24,56.65,56.88,56.34,56.88,11277
08-Apr-24,57.09,57.09,56.80,57.00,39686
05-Apr-24,56.72,57.34,56.63,57.06,32986
04-Apr-24,57.27,57.39,56.95,57.12,40261
03-Apr-24,57.79,57.79,57.11,57.13,213213
02-Apr-24,58.03,58.44,57.78,57.79,704329
01-Apr-24,58.74,59.15,58.26,58.44,141489
28-Mar-24,58.20,58.56,57.86,58.47,22600
27-Mar-24,57.50,58.00,57.38,57.62,158487

*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