Companhia de Participações Aliança da Bahia (BVMF:PEAB3)
Brazil · Delayed Price · Currency is BRL 35.00
0.00 (0.00%)
Nov 8, 2026, 9:31 AM GMT-3
BVMF:PEAB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 36.30 | 36.50 | 35.00 | 35.00 | 35.00 | -1.60% | 2,400 |
| Oct 26, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -1.19% | 100 |
| Oct 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.03% | 1,200 |
| Oct 6, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -2.31% | 100 |
| Sep 30, 2026 | 36.01 | 36.86 | 36.01 | 36.86 | 36.86 | -5.15% | 400 |
| Sep 10, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - | 3,000 |
| Sep 1, 2026 | 38.86 | 38.86 | 38.85 | 38.86 | 38.86 | - | 3,900 |
| Aug 21, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - | 200 |
| Aug 12, 2026 | 39.00 | 39.00 | 38.86 | 38.86 | 38.86 | -0.36% | 200 |
| Aug 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.48% | 300 |
| Aug 3, 2026 | 38.62 | 39.50 | 38.62 | 39.19 | 39.19 | 0.49% | 1,600 |
| Jul 22, 2026 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | 1.17% | 600 |
| Jul 21, 2026 | 38.60 | 38.60 | 38.51 | 38.55 | 38.55 | 0.13% | 300 |
| Jul 13, 2026 | 38.70 | 38.70 | 38.50 | 38.50 | 38.50 | -0.52% | 300 |
| Jul 6, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -2.76% | 100 |
| Jun 26, 2026 | 39.79 | 39.80 | 39.79 | 39.80 | 39.80 | - | 1,900 |
| Jun 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.03% | 300 |
| Jun 19, 2026 | 39.78 | 39.79 | 39.78 | 39.79 | 39.79 | 2.82% | 200 |
| Jun 17, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -3.20% | 100 |
| Jun 10, 2026 | 39.97 | 39.98 | 39.97 | 39.98 | 39.98 | -0.05% | 700 |
| May 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.36% | 200 |