TipRanks
Cia Participacoes Alianca da Bahia (BR:PEAB3)
:PEAB3
Brazil Market
PEAB3
Cia Participacoes Alianca da Bahia
RESEARCH TOOLSreports

Cia Participacoes Alianca da Bahia (PEAB3) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
38.86
38.86
37.03
38.86
38.86
0.00%
0
0.00
Sep 24, 2026
38.86
38.86
37.03
38.86
38.86
0.00%
0
0.00
Sep 23, 2026
38.86
38.86
37.03
38.86
38.86
0.00%
0
0.00
Sep 22, 2026
38.86
38.86
37.03
38.86
38.86
0.00%
0
0.00
Sep 21, 2026
38.86
38.86
37.55
38.86
38.86
0.00%
0
0.00
Sep 18, 2026
38.86
39.49
37.55
38.86
38.86
0.00%
0
0.00
Sep 17, 2026
38.86
38.86
37.55
38.86
38.86
0.00%
0
0.00
Sep 16, 2026
38.86
38.86
37.55
38.86
38.86
0.00%
0
0.00
Sep 15, 2026
38.86
38.86
38.00
38.86
38.86
0.00%
0
0.00
Sep 14, 2026
38.86
38.86
38.00
38.86
38.86
0.00%
0
0.00
Sep 11, 2026
38.86
38.86
38.00
38.86
38.86
0.00%
0
0.00
Sep 10, 2026
38.86
38.86
38.86
38.86
38.86
0.00%
3,000
26.62
Sep 09, 2026
38.86
39.79
38.51
38.86
38.86
0.00%
0
0.00
Sep 08, 2026
38.86
39.79
38.51
38.86
38.86
0.00%
0
0.00
Sep 07, 2026
38.86
39.79
38.51
38.86
38.86
0.00%
0
0.00
Sep 04, 2026
38.86
39.79
38.51
38.86
38.86
0.00%
0
0.00
Sep 03, 2026
38.86
39.79
38.51
38.86
38.86
0.00%
0
0.00
Sep 02, 2026
38.86
39.79
38.85
38.86
38.86
0.00%
0
0.00
Sep 01, 2026
38.86
38.86
38.85
38.86
38.86
0.00%
1,000
9.26
Aug 31, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 28, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 27, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 26, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 25, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 24, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 21, 2026
38.86
38.86
38.86
38.86
38.86
0.00%
200
1.91
Aug 20, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 19, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 18, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 17, 2026
38.86
39.79
38.86
38.86
38.86
0.00%
0
0.00
Aug 14, 2026
38.86
39.69
38.86
38.86
38.86
0.00%
0
0.00
Aug 13, 2026
38.86
39.69
38.86
38.86
38.86
0.00%
0
0.00
Aug 12, 2026
39.00
39.00
38.86
38.86
38.86
-0.36%
200
1.75
Aug 11, 2026
39.00
39.00
39.00
39.00
39.00
-0.48%
300
2.74
Aug 10, 2026
39.19
39.69
39.00
39.19
39.19
0.00%
0
0.00
Aug 07, 2026
39.19
39.69
39.00
39.19
39.19
0.00%
0
0.00
Aug 06, 2026
39.19
39.74
39.00
39.19
39.19
0.00%
0
0.00
Aug 05, 2026
39.19
39.74
39.00
39.19
39.19
0.00%
0
0.00
Aug 04, 2026
39.19
39.77
39.00
39.19
39.19
0.00%
0
0.00
Aug 03, 2026
38.62
39.50
38.62
39.19
39.19
+0.49%
1,600
19.02
Jul 31, 2026
39.00
39.49
38.54
39.00
39.00
0.00%
0
0.00
Jul 30, 2026
39.00
39.89
38.54
39.00
39.00
0.00%
0
0.00
Jul 29, 2026
39.00
39.89
38.54
39.00
39.00
0.00%
0
0.00
Jul 28, 2026
39.00
39.89
38.54
39.00
39.00
0.00%
0
0.00
Jul 27, 2026
39.00
39.89
38.54
39.00
39.00
0.00%
0
0.00
Jul 24, 2026
39.00
39.89
38.54
39.00
39.00
0.00%
0
0.00
Jul 23, 2026
39.00
39.89
38.54
39.00
39.00
0.00%
0
0.00
Jul 22, 2026
38.99
39.00
38.99
39.00
39.00
+1.17%
600
8.04
Jul 21, 2026
38.60
38.60
38.51
38.55
38.55
+0.13%
300
2.70
Jul 20, 2026
38.50
39.89
38.50
38.50
38.50
0.00%
0
0.00
Rows:
50