Companhia de Participações Aliança da Bahia (BVMF:PEAB3)
Brazil · Delayed Price · Currency is BRL 34.55
0.00 (0.00%)
Nov 10, 2025, 11:35 AM GMT-3
BVMF:PEAB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | 100 |
| Nov 7, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | - |
| Nov 6, 2025 | 36.50 | 36.50 | 34.55 | 34.55 | 34.55 | - | 300 |
| Nov 5, 2025 | 34.55 | 34.55 | 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 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -6.12% | 200 |
| Oct 28, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 27, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 24, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 23, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 22, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 21, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 20, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 17, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 16, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 15, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 14, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| Oct 13, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - | - |
| 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 | - | - |