Companhia de Participações Aliança da Bahia (BVMF:PEAB4)
Brazil · Delayed Price · Currency is BRL 39.32
-0.68 (-1.70%)
May 18, 2026, 8:32 PM GMT-3
BVMF:PEAB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 40.38 | 41.00 | 39.32 | 39.32 | 38.74 | -1.70% | 600 |
| May 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.41 | -0.02% | 200 |
| May 4, 2026 | 39.52 | 40.01 | 39.52 | 40.01 | 39.42 | 0.78% | 700 |
| Apr 28, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.12 | -1.00% | 500 |
| Apr 24, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 39.51 | -0.25% | 500 |
| Apr 23, 2026 | 39.51 | 40.20 | 39.51 | 40.20 | 39.61 | 1.77% | 900 |
| Apr 22, 2026 | 39.52 | 39.52 | 39.50 | 39.50 | 38.92 | -1.25% | 1,000 |
| Apr 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.41 | -0.62% | 100 |
| Apr 13, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 39.66 | 1.51% | 100 |
| Apr 10, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.07 | -0.85% | 100 |
| Apr 9, 2026 | 39.71 | 39.99 | 39.25 | 39.99 | 39.40 | 1.89% | 1,300 |
| Apr 6, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 38.67 | -6.46% | 500 |
| Mar 18, 2026 | 41.00 | 41.96 | 41.00 | 41.96 | 41.34 | 4.90% | 700 |
| Mar 4, 2026 | 39.99 | 40.00 | 39.99 | 40.00 | 39.41 | - | 200 |
| Mar 3, 2026 | 39.00 | 40.00 | 38.75 | 40.00 | 39.41 | 2.54% | 600 |
| Mar 2, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 38.44 | -5.66% | 100 |
| Feb 26, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 40.74 | - | 500 |
| Feb 24, 2026 | 41.34 | 41.35 | 41.34 | 41.35 | 40.74 | 0.85% | 200 |
| Feb 23, 2026 | 38.44 | 41.00 | 38.37 | 41.00 | 40.40 | 0.49% | 1,800 |
| Feb 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.20 | -2.37% | 400 |
| Feb 11, 2026 | 40.95 | 41.79 | 40.95 | 41.79 | 41.18 | 9.37% | 900 |
| Feb 9, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 37.65 | 0.08% | 100 |
| Feb 5, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 37.62 | -6.88% | 200 |
| Jan 30, 2026 | 38.08 | 41.00 | 38.03 | 41.00 | 40.40 | 2.60% | 900 |
| Jan 26, 2026 | 38.00 | 39.96 | 38.00 | 39.96 | 39.37 | -0.10% | 800 |
| Jan 19, 2026 | 40.99 | 40.99 | 40.00 | 40.00 | 39.41 | 4.71% | 1,100 |
| Jan 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.64 | - | 1,000 |
| Jan 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.64 | -2.03% | 400 |
| Dec 26, 2025 | 38.98 | 38.99 | 38.98 | 38.99 | 38.42 | 4.77% | 500 |
| Dec 23, 2025 | 39.76 | 39.77 | 37.65 | 37.65 | 36.67 | -5.31% | 700 |
| Dec 22, 2025 | 39.50 | 39.76 | 39.50 | 39.76 | 38.72 | 1.97% | 500 |
| Dec 19, 2025 | 38.79 | 38.99 | 38.79 | 38.99 | 37.97 | 3.97% | 500 |
| Dec 18, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 36.52 | - | 100 |
| Dec 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 36.52 | -3.85% | 100 |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.98 | 1.30% | 100 |
| Dec 11, 2025 | 37.50 | 38.50 | 37.50 | 38.50 | 37.50 | 4.08% | 300 |
| Dec 10, 2025 | 36.69 | 36.99 | 36.69 | 36.99 | 36.03 | 1.51% | 1,300 |
| Dec 9, 2025 | 36.45 | 36.48 | 36.44 | 36.44 | 35.49 | 3.79% | 600 |
| Dec 5, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.20 | 0.03% | 100 |
| Dec 4, 2025 | 35.02 | 35.13 | 35.02 | 35.10 | 34.19 | -6.80% | 600 |
| Dec 3, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 36.68 | 0.78% | 100 |
| Nov 27, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 36.40 | -1.32% | 100 |
| Nov 25, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 36.88 | 2.63% | 100 |
| Nov 24, 2025 | 36.40 | 36.90 | 36.40 | 36.90 | 35.94 | 2.53% | 200 |