Cia de Participacoes Alianca da Bahia Registered PEAB3
BMFBOVESPA · Brazil · Finance
BRL 36.860.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 36.86 | -5.15% | BRL 36.01 | BRL 36.86 | BRL 36.01 | 400 |
| 2026-09-29 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-28 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-25 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 |
| 0 |
| 2026-09-24 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-23 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-22 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-21 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-18 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-17 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-16 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-15 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-14 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-11 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-10 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 3.00K |
| 2026-09-09 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-08 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-04 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-03 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-02 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-09-01 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.85 | 3.90K |
| 2026-08-31 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-28 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-27 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-26 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-25 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-24 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-21 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 200 |
| 2026-08-20 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-19 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-18 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-17 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-14 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-13 | BRL 38.86 | 0.00% | BRL 38.86 | BRL 38.86 | BRL 38.86 | 0 |
| 2026-08-12 | BRL 38.86 | -0.36% | BRL 39.00 | BRL 39.00 | BRL 38.86 | 200 |
| 2026-08-11 | BRL 39.00 | -0.48% | BRL 39.00 | BRL 39.00 | BRL 39.00 | 300 |
| 2026-08-10 | BRL 39.19 | 0.00% | BRL 39.19 | BRL 39.19 | BRL 39.19 | 0 |
| 2026-08-07 | BRL 39.19 | 0.00% | BRL 39.19 | BRL 39.19 | BRL 39.19 | 0 |
| 2026-08-06 | BRL 39.19 | 0.00% | BRL 39.19 | BRL 39.19 | BRL 39.19 | 0 |
| 2026-08-05 | BRL 39.19 | 0.00% | BRL 39.19 | BRL 39.19 | BRL 39.19 | 0 |
| 2026-08-04 | BRL 39.19 | 0.00% | BRL 39.19 | BRL 39.19 | BRL 39.19 | 0 |
| 2026-08-03 | BRL 39.19 | +0.49% | BRL 38.62 | BRL 39.50 | BRL 38.62 | 1.60K |
| 2026-07-31 | BRL 39.00 | 0.00% | BRL 39.00 | BRL 39.00 | BRL 39.00 | 0 |
| 2026-07-30 | BRL 39.00 | 0.00% | BRL 39.00 | BRL 39.00 | BRL 39.00 | 0 |
| 2026-07-29 | BRL 39.00 | 0.00% | BRL 39.00 | BRL 39.00 | BRL 39.00 | 0 |
| 2026-07-28 | BRL 39.00 | 0.00% | BRL 39.00 | BRL 39.00 | BRL 39.00 | 0 |
| 2026-07-27 | BRL 39.00 | 0.00% | BRL 39.00 | BRL 39.00 | BRL 39.00 | 0 |
| 2026-07-24 | BRL 39.00 | 0.00% | BRL 39.00 | BRL 39.00 | BRL 39.00 | 0 |
| 2026-07-23 | BRL 39.00 | 0.00% | BRL 39.00 | BRL 39.00 | BRL 39.00 | 0 |
| 2026-07-22 | BRL 39.00 | +1.17% | BRL 38.99 | BRL 39.00 | BRL 38.99 | 600 |
| 2026-07-21 | BRL 38.55 | +0.13% | BRL 38.60 | BRL 38.60 | BRL 38.51 | 300 |
| 2026-07-20 | BRL 38.50 | 0.00% | BRL 38.50 | BRL 38.50 | BRL 38.50 | 0 |
| 2026-07-17 | BRL 38.50 | 0.00% | BRL 38.50 | BRL 38.50 | BRL 38.50 | 0 |
| 2026-07-16 | BRL 38.50 | 0.00% | BRL 38.50 | BRL 38.50 | BRL 38.50 | 0 |
| 2026-07-15 | BRL 38.50 | 0.00% | BRL 38.50 | BRL 38.50 | BRL 38.50 | 0 |
| 2026-07-14 | BRL 38.50 | 0.00% | BRL 38.50 | BRL 38.50 | BRL 38.50 | 0 |
| 2026-07-13 | BRL 38.50 | -0.52% | BRL 38.70 | BRL 38.70 | BRL 38.50 | 300 |
| 2026-07-10 | BRL 38.70 | 0.00% | BRL 38.70 | BRL 38.70 | BRL 38.70 | 0 |
| 2026-07-09 | BRL 38.70 | 0.00% | BRL 38.70 | BRL 38.70 | BRL 38.70 | 0 |
| 2026-07-08 | BRL 38.70 | 0.00% | BRL 38.70 | BRL 38.70 | BRL 38.70 | 0 |
| 2026-07-07 | BRL 38.70 | 0.00% | BRL 38.70 | BRL 38.70 | BRL 38.70 | 0 |
| 2026-07-06 | BRL 38.70 | -2.76% | BRL 38.70 | BRL 38.70 | BRL 38.70 | 100 |
| 2026-07-03 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-02 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-07-01 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-06-30 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-06-29 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-06-26 | BRL 39.80 | 0.00% | BRL 39.79 | BRL 39.80 | BRL 39.79 | 1.90K |
| 2026-06-25 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-06-24 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-06-23 | BRL 39.80 | 0.00% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 0 |
| 2026-06-22 | BRL 39.80 | +0.03% | BRL 39.80 | BRL 39.80 | BRL 39.80 | 300 |
| 2026-06-19 | BRL 39.79 | +2.82% | BRL 39.78 | BRL 39.79 | BRL 39.78 | 200 |
| 2026-06-18 | BRL 38.70 | 0.00% | BRL 38.70 | BRL 38.70 | BRL 38.70 | 0 |
| 2026-06-17 | BRL 38.70 | -3.25% | BRL 38.70 | BRL 38.70 | BRL 38.70 | 100 |
| 2026-06-16 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-15 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-12 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-11 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-10 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-09 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-08 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-05 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-03 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-02 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-06-01 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-05-29 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-05-28 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-05-27 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |
| 2026-05-26 | BRL 40.00 | 0.00% | BRL 40.00 | BRL 40.00 | BRL 40.00 | 0 |