PEPSI Co Inc (PEP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/03/2026 |
3.660.404 |
1,52%
|
151,19
|
150,47
|
154,54
|
153,04
|
| 26/03/2026 |
2.555.641 |
-0,58%
|
151,6292
|
150,67
|
153,15
|
150,83
|
| 25/03/2026 |
3.597.646 |
0,76%
|
151,35
|
149,03
|
151,83
|
151,73
|
| 24/03/2026 |
3.864.971 |
-0,19%
|
150,50
|
150,00
|
152,575
|
150,59
|
| 23/03/2026 |
2.729.632 |
0,55%
|
152,82
|
149,97
|
152,82
|
150,88
|
| 20/03/2026 |
4.364.910 |
-1,76%
|
152,76
|
149,515
|
153,41
|
150,04
|
| 19/03/2026 |
4.242.603 |
-0,52%
|
153,63
|
152,66
|
154,68
|
152,74
|
| 18/03/2026 |
2.522.601 |
-1,89%
|
155,8922
|
153,29
|
156,055
|
153,54
|
| 17/03/2026 |
4.293.953 |
-0,77%
|
158,00
|
156,34
|
159,11
|
156,50
|
| 16/03/2026 |
3.383.278 |
-1,21%
|
159,4012
|
157,55
|
161,58
|
157,72
|
| 13/03/2026 |
3.681.987 |
0,64%
|
158,8724
|
158,8724
|
161,51
|
159,88
|
| 12/03/2026 |
3.916.500 |
-0,81%
|
159,37
|
158,69
|
161,54
|
158,86
|
| 11/03/2026 |
3.283.905 |
-0,39%
|
159,90
|
157,92
|
160,99
|
160,15
|
| 10/03/2026 |
3.555.977 |
-0,46%
|
160,812
|
159,62
|
162,86
|
160,78
|
| 09/03/2026 |
2.837.038 |
1,34%
|
158,45
|
157,7112
|
162,43
|
161,53
|
| 06/03/2026 |
2.772.758 |
0,13%
|
158,90
|
156,17
|
159,60
|
159,43
|
| 05/03/2026 |
3.517.953 |
-1,98%
|
162,97
|
159,2775
|
163,39
|
159,2775
|
| 04/03/2026 |
4.680.339 |
-0,60%
|
164,20
|
163,37
|
165,93
|
163,92
|
| 03/03/2026 |
4.967.210 |
-1,42%
|
166,88
|
163,67
|
167,22
|
164,91
|
| 02/03/2026 |
3.766.693 |
-1,45%
|
169,63
|
167,14
|
169,98
|
167,28
|
| 27/02/2026 |
2.865.112 |
1,34%
|
168,22
|
167,92
|
170,28
|
169,74
|
| 26/02/2026 |
5.776.170 |
-0,94%
|
168,5147
|
167,16
|
170,06
|
167,58
|
| 25/02/2026 |
5.238.137 |
-0,22%
|
168,60
|
166,00
|
169,50
|
169,17
|
| 24/02/2026 |
4.724.813 |
0,73%
|
167,8434
|
167,7701
|
169,785
|
169,54
|
| 23/02/2026 |
3.845.479 |
2,05%
|
164,10
|
164,10
|
168,81
|
168,32
|
| 20/02/2026 |
3.475.116 |
0,21%
|
164,49
|
163,02
|
164,95
|
164,94
|
| 19/02/2026 |
4.700.518 |
0,12%
|
164,39
|
163,1311
|
165,04
|
164,59
|
| 18/02/2026 |
4.949.343 |
1,53%
|
161,78
|
160,7201
|
164,53
|
164,39
|
| 17/02/2026 |
5.692.761 |
-2,42%
|
165,98
|
160,81
|
167,54
|
161,92
|
| 13/02/2026 |
6.834.124 |
-0,75%
|
166,5956
|
164,995
|
167,88
|
165,94
|
| 12/02/2026 |
5.094.821 |
-1,15%
|
168,93
|
167,09
|
171,48
|
167,20
|
| 11/02/2026 |
4.660.347 |
1,31%
|
166,13
|
166,01
|
170,27
|
169,15
|
| 10/02/2026 |
4.286.126 |
0,30%
|
165,65
|
163,74
|
167,4074
|
166,97
|
| 09/02/2026 |
5.801.702 |
-2,15%
|
170,29
|
164,9415
|
170,29
|
166,47
|
| 06/02/2026 |
5.890.111 |
1,77%
|
166,75
|
166,62
|
170,75
|
170,12
|
| 05/02/2026 |
6.433.367 |
0,81%
|
167,43
|
164,41
|
168,00
|
167,53
|
| 04/02/2026 |
7.754.343 |
2,05%
|
163,19
|
163,01
|
167,94
|
166,18
|
| 03/02/2026 |
11.973.904 |
4,93%
|
156,62
|
155,5001
|
163,44
|
162,85
|
| 02/02/2026 |
8.025.155 |
1,02%
|
153,32
|
153,19
|
156,62
|
155,20
|
| 30/01/2026 |
5.579.015 |
3,32%
|
148,25
|
148,25
|
153,88
|
153,63
|
| 29/01/2026 |
4.311.102 |
0,13%
|
148,27
|
147,8295
|
150,86
|
148,69
|
| 28/01/2026 |
3.974.440 |
-0,19%
|
148,17
|
147,76
|
150,04
|
148,50
|
| 27/01/2026 |
5.524.062 |
1,86%
|
145,6955
|
145,158
|
148,815
|
148,78
|
| 26/01/2026 |
3.499.470 |
0,87%
|
144,47
|
144,14
|
145,92
|
145,87
|
| 23/01/2026 |
4.803.841 |
0,13%
|
143,8575
|
143,17
|
144,84
|
144,58
|
| 22/01/2026 |
5.249.435 |
-1,60%
|
146,30
|
144,19
|
147,13
|
144,40
|
| 21/01/2026 |
3.834.869 |
-0,62%
|
145,67
|
144,95
|
148,00
|
146,74
|
| 20/01/2026 |
5.529.409 |
0,92%
|
145,58
|
144,32
|
147,66
|
147,66
|
| 16/01/2026 |
7.129.065 |
-0,21%
|
147,0997
|
145,51
|
147,51
|
146,32
|
| 15/01/2026 |
4.199.936 |
0,45%
|
145,025
|
145,025
|
147,017
|
146,57
|
| 14/01/2026 |
5.027.600 |
1,70%
|
143,25
|
143,01
|
146,29
|
145,92
|
| 13/01/2026 |
7.250.813 |
1,53%
|
141,00
|
140,7844
|
143,65
|
143,48
|
| 12/01/2026 |
10.117.440 |
1,04%
|
140,00
|
138,56
|
141,51
|
141,36
|
| 09/01/2026 |
5.630.854 |
0,39%
|
139,41
|
138,70
|
140,79
|
139,91
|
| 08/01/2026 |
6.959.572 |
1,72%
|
137,14
|
136,01
|
139,48
|
139,37
|
| 07/01/2026 |
6.643.433 |
-1,40%
|
139,36
|
136,955
|
139,8299
|
137,01
|
| 06/01/2026 |
6.680.344 |
-0,70%
|
140,00
|
138,565
|
140,26
|
138,96
|
| 05/01/2026 |
5.093.379 |
-1,62%
|
141,65
|
139,40
|
141,83
|
139,92
|
| 02/01/2026 |
5.194.771 |
-0,90%
|
143,38
|
142,10
|
143,41
|
142,23
|
| 31/12/2025 |
3.325.485 |
-0,44%
|
144,1688
|
143,16
|
144,19
|
143,52
|
| 30/12/2025 |
3.867.701 |
-0,06%
|
144,00
|
143,52
|
145,27
|
143,52
|
| 29/12/2025 |
5.807.065 |
0,32%
|
143,96
|
143,645
|
147,98
|
144,24
|
| 26/12/2025 |
4.494.211 |
0,03%
|
143,4896
|
142,81
|
144,32
|
143,78
|
| 24/12/2025 |
1.992.239 |
0,02%
|
143,92
|
142,95
|
143,99
|
143,74
|
| 23/12/2025 |
5.875.638 |
-2,29%
|
147,2878
|
143,58
|
147,35
|
143,68
|
| 22/12/2025 |
7.173.624 |
-0,75%
|
147,78
|
146,41
|
149,07
|
147,05
|
| 19/12/2025 |
11.928.153 |
-0,81%
|
148,50
|
147,91
|
149,8929
|
148,16
|
| 18/12/2025 |
3.112.615 |
-0,47%
|
149,16
|
149,03
|
150,37
|
149,37
|
| 17/12/2025 |
3.087.221 |
-0,18%
|
150,29
|
149,48
|
151,24
|
150,08
|
| 16/12/2025 |
3.531.222 |
-0,56%
|
150,9641
|
149,47
|
152,35
|
150,37
|
| 15/12/2025 |
3.602.939 |
0,39%
|
150,62
|
150,025
|
151,70
|
151,22
|
| 12/12/2025 |
5.615.365 |
1,08%
|
149,41
|
148,74
|
150,67
|
150,65
|
| 11/12/2025 |
4.336.300 |
-0,44%
|
150,24
|
148,13
|
150,8899
|
149,04
|
| 10/12/2025 |
8.415.215 |
3,50%
|
146,99
|
146,60
|
149,78
|
149,70
|
| 09/12/2025 |
7.671.089 |
-0,68%
|
146,3701
|
143,91
|
147,56
|
144,64
|
| 08/12/2025 |
4.859.410 |
0,42%
|
144,85
|
144,20
|
146,56
|
145,63
|
| 05/12/2025 |
4.211.765 |
-0,32%
|
145,75
|
144,29
|
146,99
|
145,02
|
| 04/12/2025 |
4.657.162 |
-0,78%
|
148,01
|
145,4875
|
148,64
|
145,4875
|
| 03/12/2025 |
3.971.037 |
-0,37%
|
148,60
|
147,76
|
150,6951
|
148,06
|
| 02/12/2025 |
5.728.310 |
-0,60%
|
149,20
|
146,53
|
149,50
|
148,61
|
| 01/12/2025 |
3.683.913 |
0,53%
|
148,52
|
148,41
|
149,89
|
149,51
|
| 28/11/2025 |
2.493.400 |
0,01%
|
148,00
|
147,08
|
149,00
|
148,74
|
| 26/11/2025 |
3.474.725 |
1,28%
|
145,7402
|
145,7402
|
148,45
|
147,98
|
| 25/11/2025 |
3.931.186 |
0,42%
|
145,59
|
145,57
|
147,115
|
146,11
|
| 24/11/2025 |
3.661.626 |
-0,57%
|
146,18
|
144,78
|
146,84
|
145,50
|
| 21/11/2025 |
4.070.417 |
0,14%
|
146,31
|
145,99
|
148,935
|
146,33
|
| 20/11/2025 |
3.941.692 |
-0,69%
|
147,1002
|
144,90
|
147,1002
|
146,10
|
| 19/11/2025 |
4.620.782 |
-1,12%
|
148,51
|
146,69
|
148,77
|
147,11
|
| 18/11/2025 |
4.342.070 |
0,69%
|
148,17
|
147,46
|
149,8292
|
148,77
|
| 17/11/2025 |
3.765.900 |
1,34%
|
146,14
|
145,27
|
148,105
|
147,83
|
| 14/11/2025 |
4.363.708 |
0,57%
|
146,38
|
143,93
|
146,84
|
145,85
|
| 13/11/2025 |
4.814.991 |
0,44%
|
144,79
|
143,65
|
146,39
|
145,02
|
| 12/11/2025 |
4.888.887 |
-0,48%
|
145,19
|
144,06
|
145,495
|
144,39
|
| 11/11/2025 |
4.821.399 |
1,73%
|
143,20
|
142,68
|
145,745
|
145,08
|
| 10/11/2025 |
5.157.957 |
-0,23%
|
142,50
|
141,26
|
143,015
|
142,62
|
| 07/11/2025 |
3.606.844 |
0,99%
|
142,42
|
141,735
|
144,05
|
142,95
|
| 06/11/2025 |
3.444.848 |
-0,94%
|
142,43
|
141,30
|
143,20
|
141,58
|
| 05/11/2025 |
3.543.511 |
-0,04%
|
142,40
|
141,58
|
143,26
|
142,86
|
| 04/11/2025 |
3.693.990 |
-0,49%
|
144,46
|
142,08
|
144,93
|
142,90
|
| 03/11/2025 |
3.744.600 |
-1,70%
|
145,73
|
143,25
|
146,49
|
143,60
|
