PEPSI Co Inc (PEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	1.798.540	-0,06%	169,42	167,35	168,22	168,16
26-02-2024	2.941.679	-0,79%	169,42	167,71	169,45	168,26
23-02-2024	3.419.810	0,80%	167,94	167,80	170,24	169,60
22-02-2024	3.723.662	-0,34%	167,64	166,11	168,8298	168,25
21-02-2024	2.996.473	0,11%	169,95	167,86	170,18	168,83
20-02-2024	4.311.709	1,40%	167,74	167,20	169,52	168,65
19-02-2024	2.104.456	0,00%	167,11	165,71	167,41	166,32
16-02-2024	2.104.456	-0,72%	167,11	165,71	167,41	166,32
15-02-2024	3.261.930	0,20%	167,84	166,68	168,36	167,86
14-02-2024	4.199.026	-0,82%	168,17	166,06	168,64	167,50
13-02-2024	4.576.398	-1,01%	171,22	167,25	171,45	168,88
12-02-2024	4.266.901	1,75%	167,93	167,20	171,0694	170,61
09-02-2024	8.834.840	-3,56%	171,20	166,97	171,39	167,67
08-02-2024	6.067.011	1,39%	171,72	171,41	174,10	173,85
07-02-2024	4.368.317	0,03%	172,63	171,39	172,885	171,47
06-02-2024	2.894.849	0,29%	170,55	169,9525	171,8252	171,42
05-02-2024	3.777.034	-0,03%	170,55	169,045	171,58	170,92
02-02-2024	3.918.792	-0,43%	171,36	170,10	171,96	170,97
01-02-2024	3.590.712	1,88%	168,53	167,17	171,79	171,70
31-01-2024	2.764.183	-0,64%	167,67	167,88	170,3838	168,53
30-01-2024	2.732.336	0,87%	167,67	167,324	169,70	169,62
29-01-2024	3.713.896	0,17%	167,53	167,3926	168,6997	168,15
26-01-2024	3.537.446	0,78%	166,87	166,65	168,03	167,86
25-01-2024	3.032.485	0,58%	165,81	164,939	166,60	166,56
24-01-2024	2.534.798	-1,22%	167,64	165,52	167,64	165,60
23-01-2024	2.989.379	1,45%	164,56	164,405	167,93	167,50
22-01-2024	2.529.632	-0,22%	165,96	165,02	166,705	165,41
19-01-2024	4.390.972	-0,83%	167,14	165,57	167,2133	165,78
18-01-2024	3.399.837	0,44%	165,47	165,00	167,28	167,17
17-01-2024	3.049.660	0,16%	165,99	165,44	166,727	166,44
16-01-2024	2.425.223	-0,66%	167,27	165,195	167,52	166,17
15-01-2024	2.163.280	0,69%	166,34	165,58	167,38	167,27
12-01-2024	2.163.280	0,69%	166,34	165,58	167,38	167,27
11-01-2024	2.874.323	-0,47%	167,83	164,82	167,13	166,13
10-01-2024	3.282.040	-0,15%	167,83	166,21	167,96	166,92
09-01-2024	4.214.971	-1,15%	167,83	165,94	167,89	167,17
08-01-2024	4.315.317	0,21%	168,94	167,79	169,73	169,30
05-01-2024	3.287.681	-1,48%	171,61	167,575	173,53	168,94
04-01-2024	3.970.564	-0,86%	171,61	170,64	173,53	171,47
03-01-2024	3.044.035	0,02%	175,00	172,705	175,00	172,95
02-01-2024	3.477.085	1,81%	169,34	169,21	172,99	172,91
29-12-2023	1.974.762	0,27%	169,34	169,17	170,065	169,84
28-12-2023	1.790.415	-0,01%	169,40	168,70	169,53	169,39
27-12-2023	1.644.670	0,32%	167,68	168,35	169,49	169,40
26-12-2023	1.759.917	0,70%	167,68	167,26	169,42	168,86
22-12-2023	2.349.026	0,43%	166,97	166,8825	168,17	167,68
21-12-2023	2.236.432	0,77%	166,50	165,39	167,10	166,97
20-12-2023	3.852.822	-1,35%	166,51	165,70	167,4641	165,69
19-12-2023	3.005.284	-0,57%	168,00	167,31	168,73	167,95
18-12-2023	3.236.120	1,14%	168,37	167,42	170,25	168,91
15-12-2023	8.137.894	-0,74%	167,54	166,45	168,495	167,00
14-12-2023	4.587.471	-2,19%	168,54	167,94	171,97	168,25
13-12-2023	3.048.553	2,10%	168,54	168,12	172,0453	172,01
12-12-2023	2.574.592	0,39%	169,20	167,73	169,24	168,47
11-12-2023	3.288.729	1,29%	167,44	166,46	168,13	167,82
08-12-2023	2.582.538	-1,06%	167,04	165,27	167,12	165,68
07-12-2023	3.417.822	-0,03%	167,98	166,70	168,3043	167,46
06-12-2023	2.244.306	-0,26%	167,98	166,73	168,31	167,51
05-12-2023	2.192.476	-0,71%	169,15	167,71	169,5731	167,94
04-12-2023	2.870.378	0,27%	168,40	168,19	169,92	169,14
01-12-2023	3.042.230	0,24%	168,23	167,38	168,85	168,69
30-11-2023	2.332.735	1,44%	166,11	164,8475	168,36	168,29
29-11-2023	2.174.719	-1,01%	169,10	166,655	169,12	167,16
28-11-2023	1.901.810	0,32%	168,38	168,02	169,76	168,86
27-11-2023	1.783.792	-0,62%	169,37	168,09	169,6386	168,32
24-11-2023	1.099.440	-0,72%	168,95	169,00	170,00	168,00
23-11-2023	1.717.007	0,85%	167,11	168,2963	169,57	169,22
22-11-2023	1.462.030	0,85%	167,11	168,2963	169,57	169,22
21-11-2023	2.567.008	0,77%	167,11	165,9216	167,86	167,80
20-11-2023	3.667.150	-0,16%	166,00	165,72	166,76	166,50
17-11-2023	3.969.427	-0,57%	168,25	165,77	168,25	166,76
16-11-2023	3.844.834	0,28%	168,39	166,40	170,00	167,71
15-11-2023	4.085.381	-0,51%	168,70	166,27	168,7889	167,25
14-11-2023	4.351.329	0,20%	167,95	166,90	168,44	168,11
13-11-2023	3.871.593	0,51%	167,00	166,46	168,77	167,77
10-11-2023	3.964.519	0,46%	167,31	164,88	167,78	166,92
09-11-2023	3.828.043	-0,74%	168,17	165,81	167,86	166,16
08-11-2023	3.628.936	0,13%	168,17	166,67	168,34	167,39
07-11-2023	3.459.473	0,29%	166,66	166,13	167,71	167,18
06-11-2023	4.097.992	-0,05%	165,46	165,23	167,50	166,70
03-11-2023	2.827.666	-0,02%	168,68	166,69	168,80	166,79
02-11-2023	3.778.191	1,19%	163,73	164,7295	167,16	166,83
01-11-2023	4.432.861	0,97%	162,95	162,76	165,43	164,87
31-10-2023	4.083.505	0,62%	162,95	161,66	163,35	163,28
30-10-2023	3.255.356	1,67%	162,02	160,74	162,58	162,28
27-10-2023	1.706.090	-0,96%	162,02	159,02	162,14	159,86
26-10-2023	3.935.014	-0,58%	162,05	161,30	163,36	161,41
25-10-2023	3.070.777	0,10%	162,05	161,465	163,50	162,35
24-10-2023	3.682.904	1,32%	159,60	159,81	162,855	162,19
23-10-2023	3.969.466	0,05%	159,60	159,06	161,60	160,08
20-10-2023	4.208.107	-0,35%	161,37	159,71	162,21	160,00
19-10-2023	4.211.946	-0,91%	161,02	160,41	162,72	160,56
18-10-2023	4.847.273	1,04%	161,02	160,87	163,40	162,03
17-10-2023	4.665.183	-0,44%	160,00	159,16	161,63	160,37
16-10-2023	4.231.697	0,68%	161,00	159,80	161,95	161,08
13-10-2023	4.595.440	1,22%	158,62	157,965	160,24	160,00
12-10-2023	6.012.101	-2,79%	162,60	157,43	162,63	158,08
11-10-2023	5.392.990	-1,08%	165,01	161,61	165,08	162,62
10-10-2023	7.940.447	1,88%	164,22	162,03	165,18	164,40
09-10-2023	5.225.780	0,67%	158,78	158,64	161,41	161,36