PEAB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 39.480 | 39.480 | 39.000 | 39.000 | 39.000 | 3 |
| 2025-12-29 | 39.260 | 39.260 | 39.260 | 39.260 | 39.260 | 13 |
| 2025-12-26 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1 |
| 2025-12-23 | 39.230 | 39.230 | 39.230 | 39.230 | 39.230 | 79 |
| 2025-12-22 | 39.100 | 39.970 | 38.310 | 39.000 | 39.000 | 25 |
| 2025-12-19 | 38.810 | 38.810 | 38.810 | 38.810 | 38.810 | 9 |
| 2025-12-17 | 36.100 | 36.100 | 36.100 | 36.100 | 36.100 | 110 |
| 2025-12-16 | 37.990 | 38.000 | 37.990 | 38.000 | 38.000 | 3 |
| 2025-12-15 | 37.430 | 37.430 | 37.390 | 37.390 | 37.390 | 2 |
| 2025-12-12 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 72 |
| 2025-12-11 | 37.100 | 37.100 | 35.810 | 36.480 | 36.480 | 66 |
| 2025-12-10 | 37.000 | 37.100 | 36.500 | 37.100 | 37.100 | 90 |
| 2025-12-09 | 36.350 | 36.350 | 35.800 | 35.800 | 35.800 | 107 |
| 2025-12-08 | 36.020 | 36.030 | 35.990 | 35.990 | 35.990 | 59 |
| 2025-12-05 | 36.030 | 36.030 | 36.030 | 36.030 | 36.030 | 10 |
| 2025-12-04 | 35.140 | 36.660 | 35.000 | 35.000 | 35.000 | 177 |
| 2025-12-03 | 34.590 | 35.300 | 34.590 | 35.300 | 35.300 | 13 |
| 2025-12-02 | 34.580 | 35.440 | 34.560 | 35.440 | 35.440 | 29 |
| 2025-12-01 | 34.710 | 35.090 | 34.710 | 35.090 | 35.090 | 3 |
| 2025-11-28 | 35.420 | 35.420 | 35.420 | 35.420 | 35.420 | 89 |
| 2025-11-27 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 1 |
| 2025-11-24 | 35.180 | 35.180 | 35.180 | 35.180 | 35.180 | 36 |
| 2025-11-21 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 14 |
| 2025-11-18 | 34.620 | 34.620 | 34.620 | 34.620 | 34.620 | 52 |
| 2025-11-17 | 34.510 | 34.510 | 34.510 | 34.510 | 34.510 | 1 |
| 2025-11-14 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 3 |
| 2025-11-11 | 34.540 | 34.540 | 34.540 | 34.540 | 34.540 | 1 |
| 2025-11-10 | 34.570 | 34.570 | 34.550 | 34.550 | 34.550 | 15 |
| 2025-11-07 | 35.870 | 35.870 | 35.870 | 35.870 | 35.870 | 13 |
| 2025-11-06 | 34.560 | 35.830 | 34.550 | 35.790 | 35.790 | 11 |
| 2025-11-05 | 35.950 | 35.950 | 35.950 | 35.950 | 35.950 | 1 |
| 2025-11-04 | 36.510 | 36.990 | 34.550 | 34.550 | 34.550 | 55 |
| 2025-11-03 | 36.890 | 36.890 | 35.210 | 35.210 | 35.210 | 11 |
| 2025-10-31 | 37.190 | 37.190 | 37.190 | 37.190 | 37.190 | 51 |
| 2025-10-30 | 35.980 | 35.980 | 35.980 | 35.980 | 35.980 | 3 |
| 2025-10-29 | 35.980 | 35.980 | 35.980 | 35.980 | 35.980 | 4 |
| 2025-10-28 | 35.980 | 35.980 | 35.980 | 35.980 | 35.980 | 1 |
| 2025-10-27 | 35.730 | 35.980 | 35.730 | 35.980 | 35.980 | 5 |
| 2025-10-23 | 35.730 | 35.730 | 35.730 | 35.730 | 35.730 | 2 |
| 2025-10-22 | 35.850 | 35.850 | 35.000 | 35.440 | 35.440 | 19 |
| 2025-10-21 | 35.490 | 35.490 | 35.490 | 35.490 | 35.490 | 10 |
← NewerPage 3 of 3 · 161 trading days
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.