PEAB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-26	35.800	35.800	35.800	35.800	35.800	16
2025-08-22	38.010	38.010	38.010	38.010	38.010	21
2025-08-21	36.030	36.900	36.030	36.900	36.900	48
2025-08-19	39.380	39.380	39.380	39.380	39.380	2
2025-08-18	37.990	39.430	37.000	37.000	37.000	25
2025-08-15	39.420	39.420	38.000	38.000	38.000	2
2025-08-14	37.120	37.400	36.760	36.760	36.760	49
2025-08-13	35.000	37.000	34.260	37.000	37.000	6
2025-08-12	34.050	34.050	34.050	34.050	34.050	45
2025-08-11	38.000	38.000	38.000	38.000	38.000	2
2025-08-01	37.290	37.290	37.290	37.290	37.290	31
2025-07-31	39.420	39.420	38.020	38.020	38.020	19
2025-07-30	39.440	39.440	38.440	38.440	38.440	24
2025-07-29	38.490	39.440	38.480	39.440	39.440	110
2025-07-28	38.930	39.420	38.930	39.420	39.420	2
2025-07-25	38.990	38.990	38.990	38.990	38.990	29
2025-07-24	38.000	38.000	38.000	38.000	38.000	2
2025-07-23	38.000	38.000	32.240	32.240	32.240	47
2025-07-21	39.440	39.440	39.440	39.440	39.440	3
2025-07-18	39.000	39.000	39.000	39.000	39.000	9
2025-07-17	39.510	39.510	39.500	39.500	39.500	3
2025-07-16	39.730	40.170	38.500	40.160	40.160	108
2025-07-15	40.740	40.740	40.740	40.740	40.740	1
2025-07-14	40.730	40.730	40.730	40.730	40.730	2
2025-07-09	40.740	40.740	40.740	40.740	40.740	3
2025-07-04	40.740	40.740	40.740	40.740	40.740	1
2025-07-03	40.700	40.700	40.700	40.700	40.700	1
2025-07-01	40.690	40.690	40.690	40.690	40.690	1
2025-06-30	40.740	40.740	39.140	39.140	39.140	3
2025-06-27	40.740	40.740	40.740	40.740	40.740	2
2025-06-26	39.510	39.600	39.510	39.600	39.600	2
2025-06-25	39.550	39.550	39.550	39.550	39.550	3
2025-06-24	40.730	40.730	39.580	39.580	39.580	2
2025-06-23	39.340	39.340	39.340	39.340	39.340	1
2025-06-20	39.000	39.000	39.000	39.000	39.000	70
2025-06-18	40.840	40.840	40.840	40.840	40.840	2
2025-06-17	40.880	40.880	38.050	38.050	38.050	5
2025-06-16	40.880	40.880	40.880	40.880	40.880	1
2025-06-13	38.100	38.100	38.100	38.100	38.100	41
2025-06-12	40.000	40.000	38.120	38.120	38.120	31
2025-06-11	39.240	39.990	38.060	39.990	39.990	4
2025-06-06	39.500	39.500	39.500	39.500	39.500	7
2025-06-03	39.000	39.000	39.000	39.000	39.000	4
2025-06-02	39.000	39.000	39.000	39.000	39.000	21
2025-05-30	39.000	39.000	39.000	39.000	39.000	12
2025-05-29	39.000	39.000	39.000	39.000	39.000	16
2025-05-27	38.060	38.060	38.060	38.060	38.060	6
2025-05-26	39.000	39.000	39.000	39.000	39.000	8
2025-05-23	40.490	40.490	40.490	40.490	40.490	1
2025-05-22	40.010	40.010	40.010	40.010	40.010	5
2025-05-19	38.510	38.510	38.510	38.510	38.510	55
2025-05-16	40.830	40.830	40.830	40.830	40.830	10
2025-05-15	40.990	40.990	40.990	40.990	40.990	2
2025-05-14	38.100	38.100	38.100	38.100	38.100	67
2025-05-13	40.400	40.400	39.000	39.000	39.000	10
2025-05-12	41.010	41.010	40.390	40.390	40.390	2
2025-05-07	40.000	40.000	40.000	40.000	40.000	0
2025-05-05	38.010	38.010	38.010	38.010	38.010	9
2025-05-02	41.000	41.000	41.000	41.000	41.000	4
2025-04-30	40.800	40.800	40.800	40.800	40.800	17

← NewerPage 4 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.