Companhia de Participações Aliança da Bahia (BVMF:PEAB3)
Brazil · Delayed Price · Currency is BRL 38.00
-3.00 (-7.32%)
Jan 30, 2026, 7:25 PM GMT-3
BVMF:PEAB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 38.01 | 38.01 | 38.00 | 38.00 | 38.00 | -7.32% | 200 |
| Jan 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 300 |
| Jan 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Jan 14, 2026 | 40.00 | 40.00 | 39.99 | 40.00 | 40.00 | 2.56% | 500 |
| Jan 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 200 |
| Jan 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,000 |
| Jan 9, 2026 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | - | 300 |
| Jan 8, 2026 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | 0.52% | 400 |
| Jan 6, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 200 |
| Jan 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 100 |
| Jan 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.83% | 500 |
| Dec 29, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.03% | 300 |
| Dec 23, 2025 | 39.50 | 39.75 | 37.55 | 37.55 | 37.16 | -3.72% | 2,500 |
| Dec 19, 2025 | 37.99 | 39.00 | 37.99 | 39.00 | 38.59 | 4.98% | 500 |
| Dec 18, 2025 | 37.10 | 37.21 | 37.10 | 37.15 | 36.76 | 0.13% | 600 |
| Dec 17, 2025 | 37.90 | 37.90 | 37.10 | 37.10 | 36.71 | -2.60% | 400 |
| Dec 15, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.69 | - | 100 |
| Dec 12, 2025 | 37.50 | 38.09 | 37.50 | 38.09 | 37.69 | 2.67% | 1,400 |
| Dec 10, 2025 | 36.97 | 37.10 | 35.00 | 37.10 | 36.71 | -1.04% | 3,100 |
| Dec 9, 2025 | 36.60 | 37.49 | 36.60 | 37.49 | 37.10 | 6.75% | 400 |
| Dec 5, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 34.75 | - | 200 |
| Dec 4, 2025 | 35.14 | 35.14 | 35.12 | 35.12 | 34.75 | - | 400 |
| Dec 2, 2025 | 35.13 | 35.13 | 35.12 | 35.12 | 34.75 | - | 400 |
| Dec 1, 2025 | 35.13 | 35.13 | 35.12 | 35.12 | 34.75 | 0.34% | 300 |
| Nov 28, 2025 | 35.11 | 35.11 | 35.00 | 35.00 | 34.63 | -5.41% | 500 |
| Nov 27, 2025 | 36.99 | 37.00 | 36.99 | 37.00 | 36.61 | 1.65% | 200 |
| Nov 25, 2025 | 36.39 | 36.40 | 36.39 | 36.40 | 36.02 | 1.39% | 200 |
| Nov 24, 2025 | 35.78 | 35.90 | 35.78 | 35.90 | 35.52 | 3.70% | 500 |
| Nov 19, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.26 | - | 100 |
| Nov 17, 2025 | 34.63 | 34.63 | 34.62 | 34.62 | 34.26 | - | 300 |
| Nov 14, 2025 | 34.63 | 34.63 | 34.62 | 34.62 | 34.26 | 0.20% | 200 |
| Nov 10, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.19 | - | 100 |
| Nov 6, 2025 | 36.50 | 36.50 | 34.55 | 34.55 | 34.19 | - | 300 |
| Nov 4, 2025 | 34.50 | 34.56 | 34.50 | 34.55 | 34.19 | -1.29% | 300 |
| Nov 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | - | 400 |
| Oct 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | -6.12% | 200 |
| Oct 3, 2025 | 35.50 | 37.28 | 35.50 | 37.28 | 36.89 | 5.01% | 300 |
| Oct 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.13 | -4.83% | 500 |
| Sep 30, 2025 | 37.26 | 37.30 | 37.26 | 37.30 | 36.91 | 5.07% | 1,900 |
| Sep 26, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.13 | - | 300 |
| Sep 25, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.13 | - | 300 |
| Sep 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.13 | -0.56% | 1,000 |
| Aug 29, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.33 | 0.20% | 100 |
| Aug 27, 2025 | 35.63 | 35.64 | 35.63 | 35.63 | 35.26 | 0.93% | 300 |
| Aug 26, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.93 | -9.00% | 100 |
| Aug 19, 2025 | 36.39 | 38.79 | 36.39 | 38.79 | 38.38 | -0.03% | 200 |
| Aug 18, 2025 | 38.74 | 38.80 | 38.74 | 38.80 | 37.87 | 2.11% | 200 |
| Aug 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.09 | - | 100 |
| Jul 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.09 | -1.55% | 800 |