B3 · PEAB4 · stock

Companhia de Participações Aliança da Bahia (PEAB4) stock price history

Every B3 trading session of Companhia de Participações Aliança da Bahia from Jan 7, 2008 to Sep 25, 2026: 4,652 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PEAB4 data, free keyYear by year table

PEAB4 adjusted close, 2008 to 2026

PEAB4Companhia de Participações Aliança da
R$38.00+6.9% over one year
2010201520202025
R$80.68
All time high, 2022
R$41.34
52 week high, R$31.36 low
4,652
Daily sessions since 2008

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

PEAB4 key facts

  • Companhia de Participações Aliança da Bahia (PEAB4) closed at R$38.00 on Sep 25, 2026 on B3.
  • PEAB4's all time high close is R$80.68, set on Jun 27, 2022; its all time low close is R$7.31 on Oct 13, 2010.
  • PEAB4's 52 week range is R$31.36 to R$41.34.
  • PEAB4 returned +6.9% over the year to Sep 25, 2026 and -29.6% over five years.
  • Over ten years PEAB4 returned +182%, +10.9% a year compounded.
  • PEAB4's deepest drawdown was -57.7% from Jul 14, 2022 to Sep 11, 2025.
  • DataCedar holds 4,652 daily sessions of PEAB4 history from Jan 7, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

PEAB4 price chart, 2008 to 2026

PEAB4 adjusted close, Jan 7, 2008 to Sep 25, 2026R$8.18R$32.35R$56.51R$80.682010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PEAB4 returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-2.2%
3 months-4.3%
6 months-8.1%
Year to date-1.1%
1 year+6.9%
3 years-44.5%
5 years-29.6%
10 years+181.7%
Since Jan 7, 2008+335.8%
Compound annual growth, 18.7 years+8.2%

PEAB4 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$80.68 on Jun 27, 2022
All time low close
R$7.31 on Oct 13, 2010
52 week high
R$41.34 on Mar 18, 2026
52 week low
R$31.36 on Nov 3, 2025
Deepest drawdown
-57.7% from Jul 14, 2022 to Sep 11, 2025, not yet recovered
Best single session
+30.0% on Nov 16, 2020
Worst single session
-50.2% on Dec 22, 2023
Volatility, 1 year annualised
27.3%
Sessions closing higher, 1 year
14%
Growth of 1 since 2008
4.4×
Best calendar year
2020, +61%
Worst calendar year
2010, -30%

PEAB4 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 7, 2008; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$38.42R$41.34R$37.44R$38.00-1.1%38.7K184
2025R$49.57R$49.57R$31.36R$38.42-22.5%45.8K250
2024R$48.14R$50.01R$36.70R$49.57+3.0%47.6K251
2023R$66.37R$69.26R$34.11R$48.14-27.5%39.4K248
2022R$63.76R$80.68R$53.50R$66.37+4.1%17.9K250
2021R$42.56R$72.76R$42.56R$63.76+49.8%27.6K247
2020R$26.36R$70.43R$25.82R$42.56+61.4%103K248
2019R$20.01R$27.97R$19.48R$26.36+31.7%16.8K248
2018R$16.62R$21.97R$16.62R$20.01+20.4%8.4K246
2017R$13.90R$16.62R$12.70R$16.62+20.9%15.5K254
2016R$10.96R$14.72R$10.96R$13.74+25.4%25.5K249
2015R$10.59R$11.33R$10.24R$10.96+3.4%4.8K246
2014R$9.69R$10.95R$9.68R$10.59+9.3%13.9K248
2013R$9.43R$9.77R$8.95R$9.69+2.7%50K248
2012R$9.51R$9.59R$8.93R$9.43-0.9%40.2K245
2011R$8.18R$10.22R$7.89R$9.51+16.2%109.1K249
2010R$11.63R$11.63R$7.31R$8.18-29.7%102K247
2009R$10.46R$12.79R$10.46R$11.63+11.2%41.1K248
2008R$8.72R$13.08R$8.37R$10.46n/a155.6K246

PEAB4 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$38.00-2.2%
August 2026R$38.87-1.6%
July 2026R$39.50-0.9%
June 2026R$39.87+0.9%
May 2026R$39.50+1.0%
April 2026R$39.12-5.4%
March 2026R$41.34+1.5%
February 2026R$40.74+0.9%
January 2026R$40.40+5.2%
December 2025R$38.42+5.6%
November 2025R$36.40+1.5%
October 2025R$35.84+0.8%

About the PEAB4 data

Daily bars. 4,652 sessions from Jan 7, 2008 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PEAB4/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • PCIP11 Fundo De Investimento Imobiliario VBI Credito
  • PDBM11 Pdb Malls Fundo De Investimento Imobiliario Responsabilidade Limitada
  • PDGR3 PDG Realty S.A. Empreendimentos e Participações
  • PDTC3 Padtec Holding S.A.
  • PEMA11 Performa Real Estate Fundo De Investimento Imobiliario
  • PEPB34 PepsiCo, Inc.
  • PETR3 Petróleo Brasileiro S.A. - Petrobras
  • PETR4 Petróleo Brasileiro S.A. - Petrobras

Common questions

PEAB4 share price history

Start with any symbol.

Start free