Companhia de Participações Aliança da Bahia (BVMF:PEAB3)
Brazil · Delayed Price · Currency is BRL 35.12
+0.02 (0.06%)
Dec 4, 2025, 5:38 PM GMT-3
BVMF:PEAB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 35.13 | 35.13 | 35.12 | 35.12 | 35.12 | - | 400 |
| Dec 1, 2025 | 35.13 | 35.13 | 35.12 | 35.12 | 35.12 | 0.34% | 300 |
| Nov 28, 2025 | 35.11 | 35.11 | 35.00 | 35.00 | 35.00 | -5.41% | 500 |
| Nov 27, 2025 | 36.99 | 37.00 | 36.99 | 37.00 | 37.00 | 1.65% | 200 |
| Nov 25, 2025 | 36.39 | 36.40 | 36.39 | 36.40 | 36.40 | 1.39% | 200 |
| Nov 24, 2025 | 35.78 | 35.90 | 35.78 | 35.90 | 35.90 | 3.70% | 500 |
| Nov 19, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - | 100 |
| Nov 17, 2025 | 34.63 | 34.63 | 34.62 | 34.62 | 34.62 | - | 300 |
| Nov 14, 2025 | 34.63 | 34.63 | 34.62 | 34.62 | 34.62 | 0.20% | 200 |
| Nov 10, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | 100 |
| Nov 6, 2025 | 36.50 | 36.50 | 34.55 | 34.55 | 34.55 | - | 300 |
| Nov 4, 2025 | 34.50 | 34.56 | 34.50 | 34.55 | 34.55 | -1.29% | 300 |
| Nov 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 400 |
| Oct 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -6.12% | 200 |
| 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 |
| Sep 30, 2025 | 37.26 | 37.30 | 37.26 | 37.30 | 37.30 | 5.07% | 1,900 |
| 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 |
| Aug 29, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.20% | 100 |
| 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 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 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | 100 |
| Jul 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | -1.55% | 800 |
| Jul 29, 2025 | 38.50 | 38.60 | 38.50 | 38.60 | 38.08 | -4.22% | 2,500 |
| Jul 15, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.75 | -1.47% | 300 |
| Jun 13, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.35 | - | 100 |
| Jun 12, 2025 | 40.98 | 40.99 | 40.90 | 40.90 | 40.35 | -0.24% | 12,400 |