PEAB3F historical data

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

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
2025-10-17	32.010	32.010	32.010	32.010	32.010	33
2025-10-13	35.490	35.490	35.490	35.490	35.490	5
2025-10-10	35.490	35.490	35.490	35.490	35.490	1
2025-10-09	35.480	35.490	35.480	35.490	35.490	4
2025-10-08	35.160	35.160	34.000	34.010	34.010	56
2025-10-07	37.180	37.180	35.180	35.180	35.180	17
2025-10-03	35.500	35.500	35.500	35.500	35.500	39
2025-10-02	36.500	36.500	35.490	36.470	36.470	52
2025-10-01	36.480	36.480	36.480	36.480	36.480	5
2025-09-30	34.950	35.500	34.950	35.500	35.500	12
2025-09-29	34.950	34.950	34.950	34.950	34.950	3
2025-09-26	35.950	35.950	35.950	35.950	35.950	2
2025-09-24	35.250	35.250	35.250	35.250	35.250	2
2025-09-22	34.250	34.250	34.250	34.250	34.250	3
2025-09-18	35.120	35.120	35.120	35.120	35.120	30
2025-09-05	35.310	35.310	35.310	35.310	35.310	3
2025-09-03	35.300	35.300	35.300	35.300	35.300	17
2025-08-29	35.630	35.630	35.630	35.630	35.630	42
2025-08-28	37.000	37.000	37.000	37.000	37.000	25

← NewerPage 3 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.