PEAB3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-13	39.580	39.580	39.580	39.580	39.580	73
2026-05-12	39.800	39.800	39.800	39.800	39.800	142
2026-05-11	39.600	39.600	39.600	39.600	39.600	1
2026-05-04	40.100	40.100	40.100	40.100	40.100	35
2026-04-30	39.110	39.110	39.110	39.110	39.110	17
2026-04-27	39.020	39.020	39.020	39.020	39.020	1
2026-04-24	39.590	39.590	39.590	39.590	39.590	15
2026-04-23	39.740	39.740	39.590	39.590	39.590	75
2026-04-22	40.490	40.710	40.490	40.710	40.710	20
2026-04-20	39.780	39.780	39.780	39.780	39.780	10
2026-04-17	40.550	40.550	40.550	40.550	40.550	2
2026-04-15	40.120	40.120	40.120	40.120	40.120	45
2026-04-14	40.490	40.490	39.560	39.560	39.560	94
2026-04-13	41.410	41.850	40.500	40.500	40.500	80
2026-04-09	39.030	39.030	39.030	39.030	39.030	15
2026-04-08	41.890	41.890	39.500	39.500	39.500	2
2026-04-07	40.200	41.440	40.200	41.440	41.440	35
2026-04-02	41.100	41.100	41.100	41.100	41.100	10
2026-04-01	39.650	39.710	39.650	39.710	39.710	12
2026-03-30	38.540	38.540	38.540	38.540	38.540	13
2026-03-23	38.990	38.990	38.990	38.990	38.990	77
2026-03-17	43.000	43.000	43.000	43.000	43.000	72
2026-03-16	39.300	39.300	38.600	38.600	38.600	19
2026-03-12	39.290	39.290	39.290	39.290	39.290	1
2026-03-11	40.000	40.000	39.300	39.300	39.300	3
2026-03-10	39.070	41.430	39.070	41.430	41.430	101
2026-03-03	39.050	39.050	39.050	39.050	39.050	28
2026-03-02	41.000	41.000	39.050	39.050	39.050	10
2026-02-27	40.300	40.300	40.300	40.300	40.300	1
2026-02-26	40.990	41.000	40.990	41.000	41.000	40
2026-02-25	38.200	38.220	38.200	38.220	38.220	2
2026-02-24	38.200	38.200	38.200	38.200	38.200	40
2026-02-23	39.000	39.000	39.000	39.000	39.000	22
2026-02-20	39.000	39.000	39.000	39.000	39.000	6
2026-02-19	40.980	40.980	40.050	40.980	40.980	22
2026-02-18	39.950	39.950	38.800	38.800	38.800	6
2026-02-13	39.000	39.000	39.000	39.000	39.000	15
2026-02-12	39.490	39.500	39.040	39.040	39.040	33
2026-02-11	38.000	39.000	38.000	38.010	38.010	29
2026-02-10	38.000	38.000	38.000	38.000	38.000	50
2026-02-09	38.000	38.000	38.000	38.000	38.000	2
2026-02-05	38.010	38.010	38.010	38.010	38.010	41
2026-02-03	38.090	38.090	38.090	38.090	38.090	53
2026-02-02	38.750	38.750	38.500	38.750	38.750	34
2026-01-30	38.900	38.900	38.100	38.100	38.100	71
2026-01-29	38.500	38.500	38.500	38.500	38.500	2
2026-01-28	39.240	39.240	38.710	38.710	38.710	13
2026-01-27	39.360	39.370	39.360	39.370	39.370	10
2026-01-26	38.710	38.710	38.550	38.550	38.550	13
2026-01-23	39.280	39.280	39.280	39.280	39.280	2
2026-01-22	40.990	40.990	40.990	40.990	40.990	1
2026-01-20	39.170	39.170	39.170	39.170	39.170	39
2026-01-19	40.000	40.000	38.420	39.230	39.230	27
2026-01-16	39.900	39.900	39.900	39.900	39.900	1
2026-01-15	39.140	39.900	39.140	39.900	39.900	9
2026-01-14	37.760	39.090	37.760	39.090	39.090	59
2026-01-13	38.990	38.990	38.990	38.990	38.990	1
2026-01-12	38.990	38.990	38.990	38.990	38.990	10
2026-01-07	37.760	37.760	37.760	37.760	37.760	21
2026-01-06	39.500	39.500	39.000	39.500	39.500	3

← NewerPage 2 of 5 · 296 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.