Companhia de Participações Aliança da Bahia (BVMF:PEAB3)
Brazil · Delayed Price · Currency is BRL 35.70
+0.07 (0.20%)
Aug 29, 2025, 11:44 AM GMT-3
BVMF:PEAB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | - | - |
| Jul 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.49 | -1.55% | 1,800 |
| Jul 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.08 | - | - |
| Jul 29, 2025 | 38.50 | 38.60 | 38.50 | 38.60 | 38.08 | -4.22% | 2,500 |
| Jul 28, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.75 | - | - |
| Jul 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.75 | - | - |
| Jul 24, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.75 | - | - |
| Jul 23, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.75 | - | - |
| Jul 22, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.75 | - | - |
| Jul 21, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 39.75 | - | - |
| Jul 18, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Jul 17, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Jul 16, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Jul 15, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.47% | 300 |
| Jul 14, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |
| Jul 11, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |
| Jul 10, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |
| Jul 9, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |
| Jul 8, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |