Companhia de Participações Aliança da Bahia (BVMF:PEAB4)
Brazil · Delayed Price · Currency is BRL 41.96
0.00 (0.00%)
At close: Mar 18, 2026
BVMF:PEAB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 41.00 | 41.96 | 41.00 | 41.96 | 41.96 | 4.90% | 700 |
| Mar 4, 2026 | 39.99 | 40.00 | 39.99 | 40.00 | 40.00 | - | 200 |
| Mar 3, 2026 | 39.00 | 40.00 | 38.75 | 40.00 | 40.00 | 2.54% | 600 |
| Mar 2, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -5.66% | 100 |
| Feb 26, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - | 500 |
| Feb 24, 2026 | 41.34 | 41.35 | 41.34 | 41.35 | 41.35 | 0.85% | 200 |
| Feb 23, 2026 | 38.44 | 41.00 | 38.37 | 41.00 | 41.00 | 0.49% | 1,800 |
| Feb 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.37% | 400 |
| Feb 11, 2026 | 40.95 | 41.79 | 40.95 | 41.79 | 41.79 | 9.37% | 900 |
| Feb 9, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.08% | 100 |
| Feb 5, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -6.88% | 200 |
| Jan 30, 2026 | 38.08 | 41.00 | 38.03 | 41.00 | 41.00 | 2.60% | 900 |
| Jan 26, 2026 | 38.00 | 39.96 | 38.00 | 39.96 | 39.96 | -0.10% | 800 |
| Jan 19, 2026 | 40.99 | 40.99 | 40.00 | 40.00 | 40.00 | 4.71% | 1,100 |
| Jan 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1,000 |
| Jan 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.03% | 400 |
| Dec 26, 2025 | 38.98 | 38.99 | 38.98 | 38.99 | 38.99 | 3.56% | 500 |
| Dec 23, 2025 | 39.76 | 39.77 | 37.65 | 37.65 | 37.22 | -5.31% | 700 |
| Dec 22, 2025 | 39.50 | 39.76 | 39.50 | 39.76 | 39.30 | 1.97% | 500 |
| Dec 19, 2025 | 38.79 | 38.99 | 38.79 | 38.99 | 38.54 | 3.97% | 500 |
| Dec 18, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.07 | - | 100 |
| Dec 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.07 | -3.85% | 100 |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.55 | 1.30% | 100 |
| Dec 11, 2025 | 37.50 | 38.50 | 37.50 | 38.50 | 38.06 | 4.08% | 300 |
| Dec 10, 2025 | 36.69 | 36.99 | 36.69 | 36.99 | 36.56 | 1.51% | 1,300 |
| Dec 9, 2025 | 36.45 | 36.48 | 36.44 | 36.44 | 36.02 | 3.79% | 600 |
| Dec 5, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.71 | 0.03% | 100 |
| Dec 4, 2025 | 35.02 | 35.13 | 35.02 | 35.10 | 34.70 | -6.80% | 600 |
| Dec 3, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.23 | 0.78% | 100 |
| Nov 27, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 36.94 | -1.32% | 100 |
| Nov 25, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.43 | 2.63% | 100 |
| Nov 24, 2025 | 36.40 | 36.90 | 36.40 | 36.90 | 36.47 | 2.53% | 200 |
| Nov 17, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.58 | 2.80% | 100 |
| Nov 7, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.61 | - | 400 |
| Nov 6, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.61 | 0.03% | 100 |
| Nov 3, 2025 | 34.00 | 35.00 | 32.20 | 35.00 | 34.60 | -4.89% | 1,100 |
| Oct 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.38 | 2.22% | 100 |
| Oct 2, 2025 | 36.00 | 36.00 | 35.99 | 36.00 | 35.59 | 0.61% | 1,000 |
| Oct 1, 2025 | 34.50 | 35.78 | 34.00 | 35.78 | 35.37 | -1.97% | 1,500 |
| Sep 30, 2025 | 36.45 | 36.50 | 36.45 | 36.50 | 36.08 | 4.29% | 2,000 |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | -4.11% | 300 |
| Sep 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.08 | - | 100 |
| Sep 25, 2025 | 37.00 | 37.00 | 36.50 | 36.50 | 36.08 | -6.36% | 200 |
| Sep 23, 2025 | 37.43 | 38.98 | 37.43 | 38.98 | 38.53 | 11.37% | 500 |
| Sep 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | - | 100 |