BiG | O banco que entende os seus valores.

PEPSI Co Inc (PEP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/09/2026	8.769.958	-2,91%	132,91	129,59	132,91	129,7762
17/09/2026	4.948.221	-0,54%	134,74	132,93	134,91	133,66
16/09/2026	3.734.746	-0,88%	135,45	134,235	136,05	134,34
15/09/2026	4.727.780	-0,73%	136,00	134,75	136,01	135,50
14/09/2026	4.952.299	0,02%	137,30	136,145	138,80	136,34
11/09/2026	4.355.710	-0,24%	137,3047	136,04	137,69	136,32
10/09/2026	4.286.461	-0,03%	137,71	136,48	137,8577	136,65
09/09/2026	4.539.796	-1,27%	138,57	136,33	138,75	136,69
08/09/2026	3.427.026	0,54%	137,02	137,00	138,98	138,45
04/09/2026	3.358.353	-0,67%	138,45	137,43	139,465	137,63
03/09/2026	4.392.930	-0,41%	140,60	138,54	140,735	138,54
02/09/2026	3.461.882	0,50%	140,19	139,30	141,7067	140,52
01/09/2026	2.928.536	-0,41%	141,41	139,385	141,43	139,79
31/08/2026	2.702.576	-0,43%	141,30	139,33	141,342	140,34
28/08/2026	2.931.483	0,95%	140,60	140,00	141,29	141,07
27/08/2026	3.934.528	-1,06%	140,988	139,675	141,0878	139,72
26/08/2026	2.130.124	-0,05%	143,35	141,22	143,35	142,19
25/08/2026	4.131.124	-1,85%	143,77	142,00	144,14	142,27
24/08/2026	2.758.747	0,86%	144,53	144,38	145,90	144,67
21/08/2026	3.229.010	0,99%	142,3718	141,64	143,56	143,48
20/08/2026	2.881.619	-0,39%	142,00	141,11	143,365	142,08
19/08/2026	3.458.095	1,76%	140,2922	140,11	143,63	142,58
18/08/2026	3.831.303	1,45%	139,685	139,685	140,80	140,13
17/08/2026	4.061.207	-1,63%	140,32	137,6601	140,5582	138,24
14/08/2026	2.038.227	0,10%	140,1138	140,1138	141,2688	140,79
13/08/2026	3.347.065	0,51%	139,25	138,84	140,83	140,62
12/08/2026	2.980.231	0,15%	137,99	136,7305	138,75	138,70
11/08/2026	3.128.755	0,44%	137,56	136,93	138,505	138,41
10/08/2026	3.034.728	-1,03%	138,90	137,18	138,90	137,73
07/08/2026	2.227.467	0,43%	137,67	137,00	139,485	139,02
06/08/2026	3.128.385	-0,31%	140,06	137,1499	140,7222	138,44
05/08/2026	2.894.093	-0,15%	139,9972	137,92	140,27	138,78
04/08/2026	3.918.465	-0,36%	138,83	137,1321	139,205	139,10
03/08/2026	3.960.081	0,05%	140,49	138,7101	141,55	139,63
31/07/2026	2.048.904	-0,46%	141,10	138,85	140,155	139,56
30/07/2026	4.302.785	-2,23%	141,79	139,41	143,50	140,20
29/07/2026	4.790.850	0,41%	143,03	142,58	145,23	143,50
28/07/2026	5.325.668	2,26%	142,83	141,79	145,43	142,86
27/07/2026	3.746.495	2,30%	137,06	136,80	140,305	139,79
24/07/2026	3.780.649	1,25%	135,15	134,565	137,12	136,64
23/07/2026	3.326.725	-0,47%	135,24	133,73	135,34	134,95
22/07/2026	3.006.222	0,55%	135,89	134,72	136,36	135,65
21/07/2026	4.252.033	-0,32%	135,35	134,27	135,38	135,00
20/07/2026	5.306.840	-1,20%	136,90	133,95	137,57	135,46
17/07/2026	4.721.404	-1,62%	141,39	136,195	141,96	137,12
16/07/2026	4.289.767	2,97%	136,68	136,50	139,6199	139,43
15/07/2026	4.791.873	-0,04%	135,8849	134,6546	136,99	135,40
14/07/2026	4.307.069	-2,05%	138,3047	135,41	138,79	135,45
13/07/2026	3.780.165	0,81%	137,82	137,75	140,25	138,49
10/07/2026	5.574.573	-0,32%	137,17	135,31	137,92	137,38
09/07/2026	10.026.920	-3,29%	137,56	134,69	138,74	137,86
08/07/2026	4.965.661	-1,72%	146,25	142,46	146,75	142,51
07/07/2026	4.862.290	1,19%	145,33	144,54	149,035	144,98
06/07/2026	4.007.978	-0,65%	144,04	141,38	144,70	143,29
02/07/2026	6.468.058	2,17%	140,84	140,84	144,74	144,22
01/07/2026	4.983.344	4,34%	136,21	136,21	141,34	141,16
30/06/2026	6.007.774	-2,37%	138,8088	134,94	139,14	135,40
29/06/2026	5.042.058	-1,87%	140,9766	137,53	142,37	138,68
26/06/2026	3.051.764	1,36%	140,83	140,20	142,13	141,39
25/06/2026	3.081.165	-2,02%	140,79	139,37	143,10	139,52
24/06/2026	3.206.537	0,09%	141,99	141,55	143,74	142,27
23/06/2026	3.480.797	1,17%	143,25	140,865	143,87	142,05
18/06/2026	5.617.560	0,32%	141,21	140,71	142,729	140,71
17/06/2026	5.015.758	-3,15%	145,25	140,85	146,87	141,59
16/06/2026	3.787.813	-0,13%	146,6999	145,04	147,64	146,12
15/06/2026	3.865.640	1,32%	143,17	142,88	146,77	146,25
12/06/2026	4.404.232	0,41%	144,23	142,41	144,36	144,27
11/06/2026	3.725.668	-0,48%	144,01	143,60	145,40	143,73
10/06/2026	4.803.892	1,18%	143,61	143,00	145,45	144,32
09/06/2026	4.426.300	1,50%	140,55	140,5325	144,2999	142,78
08/06/2026	4.517.755	-0,87%	140,81	139,26	141,86	140,68
05/06/2026	6.347.043	0,83%	141,0125	140,80	144,33	141,92
04/06/2026	4.386.369	-0,30%	144,8541	140,67	145,70	140,67
03/06/2026	3.157.287	0,37%	141,77	141,50	143,68	142,54
02/06/2026	3.914.730	0,33%	141,50	140,81	142,89	142,00
01/06/2026	4.824.693	-1,78%	143,57	141,32	149,29	141,52
29/05/2026	3.646.465	-1,47%	145,4987	143,5462	146,765	144,19
28/05/2026	4.151.512	-0,84%	148,25	145,62	148,61	146,29
27/05/2026	3.775.784	1,41%	145,80	145,65	148,9138	147,74
26/05/2026	5.081.202	-3,23%	150,3922	145,50	150,3922	145,68
22/05/2026	2.397.382	1,15%	149,70	148,56	150,8396	150,57
21/05/2026	3.981.495	-0,30%	149,18	146,38	149,70	148,85
20/05/2026	4.066.672	-0,72%	150,3702	148,45	150,65	149,29
19/05/2026	3.956.033	0,92%	149,23	148,98	152,57	150,37
18/05/2026	4.935.222	-0,05%	149,26	147,48	150,119	149,06
15/05/2026	2.710.575	0,33%	149,779	148,19	150,11	149,12
14/05/2026	2.898.441	-0,44%	149,54	148,15	150,00	148,67
13/05/2026	3.434.452	-1,70%	150,8301	148,96	153,24	149,27
12/05/2026	3.332.942	1,63%	150,47	148,37	152,7005	151,85
11/05/2026	5.010.147	-3,37%	154,12	149,06	154,70	149,41
08/05/2026	2.058.906	-1,14%	156,65	154,41	157,30	154,62
07/05/2026	2.042.370	0,18%	155,82	154,88	157,33	156,29
06/05/2026	2.473.094	0,59%	154,3707	154,3707	156,9277	155,96
05/05/2026	2.769.902	0,29%	154,66	152,56	156,31	155,04
04/05/2026	2.294.448	-1,77%	158,20	153,665	158,50	154,59
01/05/2026	3.606.893	-0,68%	158,35	156,44	160,00	157,41
30/04/2026	2.998.658	2,09%	154,50	154,50	158,99	158,49
29/04/2026	1.988.396	-0,65%	156,80	153,48	156,80	155,29
28/04/2026	3.158.341	1,42%	156,80	155,3219	158,11	156,29
27/04/2026	379.886	0,29%	155,9552	154,10	156,65	154,10