Companhia de Participações Aliança da Bahia (BVMF:PEAB3)
Brazil · Delayed Price · Currency is BRL 37.28
+1.78 (5.01%)
Oct 3, 2025, 2:52 PM GMT-3
BVMF:PEAB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 9, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 8, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 7, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 6, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 3, 2025 | 35.50 | 37.28 | 35.50 | 37.28 | 37.28 | 5.01% | 300 |
| Oct 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -4.83% | 500 |
| Oct 1, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | - |
| Sep 30, 2025 | 37.26 | 37.30 | 37.26 | 37.30 | 37.30 | 5.07% | 1,900 |
| Sep 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Sep 26, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 300 |
| Sep 25, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 300 |
| Sep 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.56% | 1,000 |
| Sep 23, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 22, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 19, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 18, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 17, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 16, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 15, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 12, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 8, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 5, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 4, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 3, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 2, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 1, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Aug 29, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.20% | 100 |
| Aug 28, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - | - |
| Aug 27, 2025 | 35.63 | 35.64 | 35.63 | 35.63 | 35.63 | 0.93% | 300 |
| Aug 26, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -9.00% | 100 |
| Aug 25, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | - |
| Aug 22, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | - |
| Aug 21, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | - |
| Aug 20, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | - |
| Aug 19, 2025 | 36.39 | 38.79 | 36.39 | 38.79 | 38.79 | -0.03% | 200 |
| Aug 18, 2025 | 38.74 | 38.80 | 38.74 | 38.80 | 38.27 | 2.11% | 200 |
| Aug 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |
| Aug 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |
| Aug 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |
| Aug 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |
| Aug 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |
| Aug 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |
| Aug 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |
| Aug 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |
| Aug 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | 100 |
| Aug 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |