São Paulo - Delayed Quote BRL

Companhia de Participações Aliança da Bahia (PEAB4.SA)

Compare
45.13 0.00 (0.00%)
At close: December 2 at 6:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 45.13 45.13 45.13 45.13 45.13 -
Dec 12, 2024 45.13 45.13 45.13 45.13 45.13 -
Dec 11, 2024 45.13 45.13 45.13 45.13 45.13 -
Dec 10, 2024 45.13 45.13 45.13 45.13 45.13 -
Dec 9, 2024 45.13 45.13 45.13 45.13 45.13 -
Dec 6, 2024 45.13 45.13 45.13 45.13 45.13 -
Dec 5, 2024 45.13 45.13 45.13 45.13 45.13 -
Dec 4, 2024 45.13 45.13 45.13 45.13 45.13 -
Dec 3, 2024 45.13 45.13 45.13 45.13 45.13 -
Dec 2, 2024 46.01 46.01 45.13 45.13 45.13 200
Nov 29, 2024 46.99 49.17 46.99 49.17 49.17 400
Nov 28, 2024 44.53 44.53 44.53 44.53 44.53 -
Nov 27, 2024 44.53 44.53 44.53 44.53 44.53 -
Nov 26, 2024 44.53 44.53 44.53 44.53 44.53 200
Nov 25, 2024 44.50 44.50 44.50 44.50 44.50 -
Nov 22, 2024 44.50 44.50 44.50 44.50 44.50 -
Nov 21, 2024 0.59 Dividend
Nov 21, 2024 44.50 44.50 44.50 44.50 44.50 -
Nov 19, 2024 44.50 44.50 44.50 44.50 43.91 -
Nov 18, 2024 44.50 44.50 44.50 44.50 43.91 3,300
Nov 14, 2024 46.00 46.00 46.00 46.00 45.39 -
Nov 13, 2024 46.00 46.00 46.00 46.00 45.39 -
Nov 12, 2024 46.00 46.00 46.00 46.00 45.39 100
Nov 11, 2024 47.00 47.00 47.00 47.00 46.37 100
Nov 8, 2024 49.50 49.50 49.50 49.50 48.84 -
Nov 7, 2024 49.50 49.50 49.50 49.50 48.84 -
Nov 6, 2024 49.50 49.50 49.50 49.50 48.84 -
Nov 5, 2024 49.50 49.50 49.50 49.50 48.84 -
Nov 4, 2024 49.50 49.50 49.50 49.50 48.84 -
Nov 1, 2024 49.50 49.50 49.50 49.50 48.84 -
Oct 31, 2024 48.82 49.50 48.82 49.50 48.84 900
Oct 30, 2024 45.03 45.03 45.00 45.00 44.40 900
Oct 29, 2024 47.00 47.00 47.00 47.00 46.37 -
Oct 28, 2024 47.00 47.00 47.00 47.00 46.37 -
Oct 25, 2024 47.00 47.00 47.00 47.00 46.37 600
Oct 24, 2024 47.00 47.00 47.00 47.00 46.37 -
Oct 23, 2024 47.00 47.00 47.00 47.00 46.37 -
Oct 22, 2024 47.00 47.00 47.00 47.00 46.37 -
Oct 21, 2024 47.00 47.00 47.00 47.00 46.37 300
Oct 18, 2024 49.00 49.00 49.00 49.00 48.35 -
Oct 17, 2024 49.00 49.00 49.00 49.00 48.35 -
Oct 16, 2024 49.00 49.00 49.00 49.00 48.35 -
Oct 15, 2024 49.00 49.00 49.00 49.00 48.35 -
Oct 14, 2024 49.00 49.00 49.00 49.00 48.35 100
Oct 11, 2024 49.00 49.00 49.00 49.00 48.35 200
Oct 10, 2024 51.00 51.00 51.00 51.00 50.32 -
Oct 9, 2024 51.00 51.00 51.00 51.00 50.32 -
Oct 8, 2024 51.00 51.00 51.00 51.00 50.32 -
Oct 7, 2024 51.00 51.00 51.00 51.00 50.32 -
Oct 4, 2024 51.00 51.00 51.00 51.00 50.32 -
Oct 3, 2024 51.00 51.00 51.00 51.00 50.32 -
Oct 2, 2024 51.00 51.00 51.00 51.00 50.32 -
Oct 1, 2024 51.00 51.00 51.00 51.00 50.32 -
Sep 30, 2024 49.97 51.00 48.55 51.00 50.32 1,000
Sep 27, 2024 46.32 46.32 46.32 46.32 45.70 200
Sep 26, 2024 46.32 46.32 46.32 46.32 45.70 -
Sep 25, 2024 46.32 46.32 46.32 46.32 45.70 -
Sep 24, 2024 46.32 46.32 46.32 46.32 45.70 -
Sep 23, 2024 47.08 47.08 46.32 46.32 45.70 400
Sep 20, 2024 49.99 49.99 49.99 49.99 49.32 -
Sep 19, 2024 49.99 49.99 49.99 49.99 49.32 -
Sep 18, 2024 49.99 49.99 49.99 49.99 49.32 -
Sep 17, 2024 49.99 49.99 49.99 49.99 49.32 -
Sep 16, 2024 49.99 49.99 49.99 49.99 49.32 100
Sep 13, 2024 49.99 50.00 49.99 50.00 49.33 300
Sep 12, 2024 48.50 48.50 48.50 48.50 47.85 -
Sep 11, 2024 48.50 48.50 48.50 48.50 47.85 -
Sep 10, 2024 48.50 48.50 48.50 48.50 47.85 -
Sep 9, 2024 48.50 48.50 48.50 48.50 47.85 -
Sep 6, 2024 48.50 48.50 48.50 48.50 47.85 100
Sep 5, 2024 48.50 48.50 48.50 48.50 47.85 -
Sep 4, 2024 48.50 48.50 48.50 48.50 47.85 -
Sep 3, 2024 48.50 48.50 48.50 48.50 47.85 -
Sep 2, 2024 48.48 48.50 48.48 48.50 47.85 500
Aug 30, 2024 48.44 48.50 48.44 48.50 47.85 600
Aug 29, 2024 46.02 46.02 46.02 46.02 45.41 100
Aug 28, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 27, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 26, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 23, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 22, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 21, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 20, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 19, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 16, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 15, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 14, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 13, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 12, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 9, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 8, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 7, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 6, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 5, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 2, 2024 48.50 48.50 48.50 48.50 47.85 -
Aug 1, 2024 48.50 48.50 48.50 48.50 47.85 -
Jul 31, 2024 48.50 48.50 48.50 48.50 47.85 -
Jul 30, 2024 48.00 48.50 47.99 48.50 47.85 600
Jul 29, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 26, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 25, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 24, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 23, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 22, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 19, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 18, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 17, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 16, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 15, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 12, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 11, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 10, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 9, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 8, 2024 46.01 46.01 46.01 46.01 45.40 -
Jul 5, 2024 46.00 46.02 46.00 46.01 45.40 500
Jul 4, 2024 47.50 47.50 47.50 47.50 46.87 -
Jul 3, 2024 47.50 47.50 47.50 47.50 46.87 1,300
Jul 2, 2024 50.80 50.80 50.80 50.80 50.12 100
Jul 1, 2024 49.85 50.84 49.85 50.80 50.12 1,000
Jun 28, 2024 49.41 50.05 49.29 49.93 49.26 500
Jun 27, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 26, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 25, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 24, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 21, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 20, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 19, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 18, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 17, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 14, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 13, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 12, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 11, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 10, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 7, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 6, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 5, 2024 47.66 47.66 47.66 47.66 47.02 -
Jun 4, 2024 48.08 48.08 45.09 47.66 47.02 300
Jun 3, 2024 49.69 49.69 49.69 49.69 49.03 100
May 31, 2024 44.00 49.83 44.00 49.83 49.17 1,200
May 29, 2024 45.00 47.50 45.00 46.39 45.77 300
May 28, 2024 43.38 43.38 43.38 43.38 42.80 -
May 27, 2024 43.38 43.38 43.38 43.38 42.80 300
May 24, 2024 43.38 43.38 43.38 43.38 42.80 -
May 23, 2024 43.38 43.38 43.38 43.38 42.80 -
May 22, 2024 43.38 43.38 43.38 43.38 42.80 -
May 21, 2024 43.38 43.38 43.38 43.38 42.80 -
May 20, 2024 43.38 43.38 43.38 43.38 42.80 -
May 17, 2024 43.38 43.38 43.38 43.38 42.80 500
May 16, 2024 39.21 39.21 39.20 39.20 38.68 200
May 15, 2024 39.02 39.02 39.02 39.02 38.50 -
May 14, 2024 39.02 39.02 39.02 39.02 38.50 -
May 13, 2024 39.02 39.02 39.01 39.02 38.50 2,400
May 10, 2024 41.73 41.73 41.73 41.73 41.17 -
May 9, 2024 41.73 41.73 41.73 41.73 41.17 -
May 8, 2024 41.73 41.73 41.73 41.73 41.17 -
May 7, 2024 41.73 41.73 41.73 41.73 41.17 2,300
May 6, 2024 52.16 52.16 52.16 52.16 51.46 -
May 3, 2024 51.53 52.16 51.53 52.16 51.46 900
May 2, 2024 0.76 Dividend
May 2, 2024 52.92 52.92 52.92 52.92 52.21 -
Apr 30, 2024 50.00 52.92 50.00 52.92 51.46 400
Apr 29, 2024 53.93 53.93 48.23 48.26 46.93 600
Apr 26, 2024 49.59 49.59 49.59 49.59 48.23 -
Apr 25, 2024 49.59 49.59 49.59 49.59 48.23 -
Apr 24, 2024 49.59 49.59 49.59 49.59 48.23 -
Apr 23, 2024 49.59 49.59 49.59 49.59 48.23 -
Apr 22, 2024 49.59 49.59 49.59 49.59 48.23 -
Apr 19, 2024 49.59 49.59 49.59 49.59 48.23 -
Apr 18, 2024 49.59 49.59 49.59 49.59 48.23 -
Apr 17, 2024 49.59 49.59 49.59 49.59 48.23 -
Apr 16, 2024 47.00 49.59 47.00 49.59 48.23 1,400
Apr 15, 2024 45.26 45.26 45.26 45.26 44.01 100
Apr 12, 2024 46.12 46.12 45.26 45.26 44.01 700
Apr 11, 2024 46.12 46.12 46.12 46.12 44.85 200
Apr 10, 2024 47.40 47.50 47.10 47.11 45.81 1,900
Apr 9, 2024 46.89 46.99 46.89 46.90 45.61 700
Apr 8, 2024 46.39 46.39 46.39 46.39 45.11 -
Apr 5, 2024 46.39 46.39 46.39 46.39 45.11 -
Apr 4, 2024 46.39 46.39 46.39 46.39 45.11 -
Apr 3, 2024 44.00 46.39 44.00 46.39 45.11 1,200
Apr 2, 2024 44.50 44.50 44.50 44.50 43.28 400
Apr 1, 2024 0.07 Dividend
Apr 1, 2024 45.92 45.92 45.92 45.92 44.66 1,000
Mar 28, 2024 45.35 49.40 45.35 49.40 47.97 2,600
Mar 27, 2024 44.88 44.88 44.88 44.88 43.58 -
Mar 26, 2024 44.88 44.88 44.88 44.88 43.58 -
Mar 25, 2024 44.88 44.88 44.88 44.88 43.58 400
Mar 22, 2024 44.99 44.99 44.99 44.99 43.69 -
Mar 21, 2024 44.99 44.99 44.99 44.99 43.69 -
Mar 20, 2024 43.01 44.99 43.00 44.99 43.69 1,200
Mar 19, 2024 46.00 46.00 46.00 46.00 44.67 -
Mar 18, 2024 46.00 46.00 46.00 46.00 44.67 -
Mar 15, 2024 46.00 46.00 46.00 46.00 44.67 -
Mar 14, 2024 44.00 46.00 44.00 46.00 44.67 200
Mar 13, 2024 45.37 45.37 45.37 45.37 44.06 -
Mar 12, 2024 45.37 45.37 45.37 45.37 44.06 -
Mar 11, 2024 45.37 45.37 45.37 45.37 44.06 400
Mar 8, 2024 46.50 46.50 46.50 46.50 45.16 300
Mar 7, 2024 46.50 46.50 46.50 46.50 45.16 700
Mar 6, 2024 48.48 48.50 47.92 47.92 46.53 500
Mar 5, 2024 48.50 48.50 48.50 48.50 47.10 -
Mar 4, 2024 48.50 48.50 48.50 48.50 47.10 -
Mar 1, 2024 48.40 48.50 48.40 48.50 47.10 400
Feb 29, 2024 47.99 48.60 47.50 48.59 47.18 1,500
Feb 28, 2024 48.00 48.00 48.00 48.00 46.61 -
Feb 27, 2024 48.00 50.00 48.00 48.00 46.61 500
Feb 26, 2024 45.00 45.00 45.00 45.00 43.70 -
Feb 23, 2024 45.00 45.00 45.00 45.00 43.70 -
Feb 22, 2024 45.00 45.00 45.00 45.00 43.70 -
Feb 21, 2024 45.00 45.00 45.00 45.00 43.70 -
Feb 20, 2024 45.00 45.00 45.00 45.00 43.70 -
Feb 19, 2024 45.00 45.00 45.00 45.00 43.70 -
Feb 16, 2024 45.00 45.00 45.00 45.00 43.70 -
Feb 15, 2024 45.00 45.00 45.00 45.00 43.70 100
Feb 14, 2024 44.01 44.01 44.01 44.01 42.74 -
Feb 9, 2024 44.01 44.01 44.01 44.01 42.74 -
Feb 8, 2024 44.01 44.01 44.01 44.01 42.74 -
Feb 7, 2024 44.01 44.01 44.01 44.01 42.74 100
Feb 6, 2024 47.01 47.01 47.01 47.01 45.65 300
Feb 5, 2024 51.90 51.90 51.90 51.90 50.40 -
Feb 2, 2024 51.90 51.90 51.90 51.90 50.40 -
Feb 1, 2024 51.90 51.90 51.90 51.90 50.40 -
Jan 31, 2024 49.90 51.90 49.90 51.90 50.40 500
Jan 30, 2024 49.00 50.00 49.00 50.00 48.55 1,200
Jan 29, 2024 48.00 48.00 48.00 48.00 46.61 -
Jan 26, 2024 48.00 48.00 48.00 48.00 46.61 1,100
Jan 25, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 24, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 23, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 22, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 19, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 18, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 17, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 16, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 15, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 12, 2024 47.01 47.01 47.01 47.01 45.65 -
Jan 11, 2024 47.01 47.01 47.01 47.01 45.65 1,300
Jan 10, 2024 50.80 50.80 50.80 50.80 49.33 100
Jan 9, 2024 49.50 49.50 49.50 49.50 48.07 100
Jan 8, 2024 45.20 45.20 45.20 45.20 43.89 500
Jan 5, 2024 45.20 45.20 45.20 45.20 43.89 -
Jan 4, 2024 45.25 45.25 45.20 45.20 43.89 400
Jan 3, 2024 48.59 48.59 48.59 48.59 47.18 100
Jan 2, 2024 51.99 51.99 51.99 51.99 50.49 -
Dec 28, 2023 43.00 51.99 43.00 51.99 50.49 5,000
Dec 27, 2023 43.00 43.00 40.00 41.89 40.68 3,100
Dec 26, 2023 39.00 43.99 39.00 40.52 39.35 6,000
Dec 22, 2023 36.84 36.84 36.84 36.84 35.77 10,200
Dec 21, 2023 74.00 74.00 74.00 74.00 71.86 -
Dec 20, 2023 74.00 74.00 74.00 74.00 71.86 -
Dec 19, 2023 74.00 74.00 74.00 74.00 71.86 -
Dec 18, 2023 74.00 74.00 74.00 74.00 71.86 -
Dec 15, 2023 74.00 74.00 74.00 74.00 71.86 -
Dec 14, 2023 74.00 74.00 74.00 74.00 71.86 -
Dec 13, 2023 74.00 74.00 74.00 74.00 71.86 -