PEPSI Co Inc (PEP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
2.249.386 |
-0,49%
|
143,92
|
142,90
|
144,28
|
143,53
|
| 11/09/2025 |
3.068.047 |
1,13%
|
142,89
|
142,50
|
144,745
|
144,23
|
| 10/09/2025 |
3.014.779 |
-0,27%
|
142,50
|
141,42
|
143,11
|
142,66
|
| 09/09/2025 |
3.519.421 |
1,00%
|
141,29
|
141,0204
|
148,64
|
143,10
|
| 08/09/2025 |
7.954.453 |
-3,20%
|
146,01
|
140,345
|
146,24
|
141,71
|
| 05/09/2025 |
5.552.101 |
0,63%
|
145,90
|
145,28
|
147,88
|
146,39
|
| 04/09/2025 |
4.823.672 |
-1,18%
|
148,7099
|
145,4675
|
149,47
|
145,4675
|
| 03/09/2025 |
8.166.549 |
-1,03%
|
149,89
|
147,11
|
150,395
|
148,64
|
| 02/09/2025 |
11.622.335 |
1,10%
|
156,40
|
150,22
|
157,745
|
150,28
|
| 29/08/2025 |
4.956.325 |
1,14%
|
147,31
|
146,87
|
149,22
|
148,65
|
| 28/08/2025 |
3.288.072 |
-0,49%
|
148,24
|
146,233
|
148,24
|
146,98
|
| 27/08/2025 |
4.993.613 |
0,44%
|
146,70
|
146,33
|
147,77
|
147,64
|
| 26/08/2025 |
4.101.594 |
-0,89%
|
148,20
|
145,81
|
148,25
|
147,00
|
| 25/08/2025 |
3.401.239 |
-0,96%
|
149,47
|
147,58
|
149,84
|
148,20
|
| 22/08/2025 |
2.869.247 |
0,43%
|
149,62
|
149,10
|
151,09
|
149,64
|
| 21/08/2025 |
6.618.381 |
-1,16%
|
150,50
|
148,595
|
150,71
|
148,98
|
| 20/08/2025 |
4.582.668 |
-0,94%
|
152,67
|
148,69
|
154,61
|
150,73
|
| 19/08/2025 |
3.652.463 |
1,75%
|
149,49
|
149,06
|
152,34
|
152,16
|
| 18/08/2025 |
6.418.982 |
-0,57%
|
150,63
|
148,925
|
150,96
|
149,55
|
| 15/08/2025 |
6.507.399 |
1,20%
|
148,85
|
140,47
|
151,09
|
150,40
|
| 14/08/2025 |
5.472.866 |
-0,49%
|
149,10
|
148,0542
|
149,50
|
148,62
|
| 13/08/2025 |
4.735.516 |
1,69%
|
146,76
|
146,61
|
149,53
|
149,35
|
| 12/08/2025 |
5.416.533 |
1,38%
|
145,15
|
144,60
|
147,005
|
146,87
|
| 11/08/2025 |
3.075.697 |
-0,17%
|
145,36
|
143,745
|
145,60
|
144,87
|
| 08/08/2025 |
3.978.296 |
0,90%
|
143,80
|
141,205
|
145,36
|
145,21
|
| 07/08/2025 |
5.949.384 |
2,22%
|
140,50
|
140,495
|
144,30
|
143,92
|
| 06/08/2025 |
4.609.060 |
0,97%
|
139,65
|
139,34
|
141,58
|
140,80
|
| 05/08/2025 |
4.463.841 |
-0,08%
|
139,64
|
139,116
|
140,34
|
139,45
|
| 04/08/2025 |
3.668.216 |
0,19%
|
138,90
|
138,75
|
140,32
|
139,56
|
| 01/08/2025 |
3.878.476 |
0,97%
|
138,89
|
138,29
|
139,81
|
139,28
|
| 31/07/2025 |
8.376.860 |
-3,46%
|
141,05
|
137,64
|
142,49
|
137,92
|
| 30/07/2025 |
3.585.495 |
-0,70%
|
143,82
|
142,2884
|
144,40
|
142,86
|
| 29/07/2025 |
4.416.211 |
1,64%
|
142,61
|
141,145
|
143,98
|
143,89
|
| 28/07/2025 |
8.360.696 |
-1,35%
|
142,82
|
141,46
|
143,10
|
141,57
|
| 25/07/2025 |
5.044.623 |
-0,73%
|
145,71
|
142,70
|
146,47
|
143,45
|
| 24/07/2025 |
7.993.898 |
-0,79%
|
146,04
|
143,98
|
147,0301
|
144,51
|
| 23/07/2025 |
4.800.283 |
-0,26%
|
141,23
|
141,23
|
147,02
|
145,66
|
| 22/07/2025 |
5.660.743 |
3,06%
|
143,00
|
140,456
|
146,385
|
146,04
|
| 21/07/2025 |
6.812.038 |
-1,08%
|
143,01
|
140,456
|
143,59
|
141,70
|
| 18/07/2025 |
10.366.522 |
-1,48%
|
141,89
|
141,64
|
146,48
|
143,24
|
| 17/07/2025 |
17.557.621 |
7,46%
|
133,89
|
133,77
|
145,96
|
145,44
|
| 16/07/2025 |
7.652.649 |
1,15%
|
135,43
|
133,75
|
135,51
|
135,35
|
| 15/07/2025 |
6.231.238 |
-1,30%
|
134,75
|
133,75
|
135,88
|
133,81
|
| 14/07/2025 |
6.361.267 |
0,23%
|
135,00
|
133,86
|
135,88
|
135,57
|
| 11/07/2025 |
5.839.477 |
-0,60%
|
134,16
|
133,64
|
136,6757
|
135,26
|
| 10/07/2025 |
6.144.642 |
1,21%
|
134,90
|
132,96
|
136,6779
|
136,08
|
| 09/07/2025 |
5.744.741 |
-0,42%
|
133,34
|
132,96
|
135,6718
|
134,48
|
| 08/07/2025 |
5.324.705 |
0,44%
|
135,53
|
133,28
|
135,72
|
135,04
|
| 07/07/2025 |
6.030.785 |
-0,69%
|
135,78
|
133,675
|
136,14
|
134,45
|
| 04/07/2025 |
3.632.631 |
-0,72%
|
136,64
|
135,235
|
136,83
|
135,38
|
| 03/07/2025 |
3.628.014 |
-0,50%
|
135,26
|
134,88
|
137,00
|
135,38
|
| 02/07/2025 |
6.331.210 |
0,90%
|
132,59
|
132,50
|
137,00
|
136,48
|
| 01/07/2025 |
8.597.530 |
2,44%
|
131,04
|
130,60
|
136,385
|
135,26
|
| 30/06/2025 |
7.719.073 |
0,76%
|
130,94
|
130,60
|
133,88
|
132,04
|
| 27/06/2025 |
6.557.217 |
2,24%
|
127,71
|
127,61
|
131,339
|
131,04
|
| 26/06/2025 |
9.632.932 |
0,18%
|
130,11
|
127,61
|
130,5922
|
128,22
|
| 25/06/2025 |
7.459.230 |
-2,31%
|
129,14
|
127,63
|
131,21
|
128,02
|
| 24/06/2025 |
5.969.562 |
0,71%
|
129,29
|
127,82
|
131,21
|
131,05
|
| 23/06/2025 |
9.168.293 |
0,05%
|
129,29
|
127,82
|
129,476
|
129,09
|
| 20/06/2025 |
15.273.732 |
0,00%
|
129,35
|
128,59
|
130,42
|
129,07
|
| 18/06/2025 |
6.206.135 |
-0,17%
|
131,17
|
128,59
|
131,6899
|
129,07
|
| 17/06/2025 |
6.280.685 |
-1,61%
|
131,30
|
129,16
|
132,09
|
129,29
|
| 16/06/2025 |
8.008.211 |
0,67%
|
130,95
|
130,2284
|
132,09
|
131,41
|
| 13/06/2025 |
7.484.667 |
-1,10%
|
129,89
|
129,745
|
133,06
|
130,85
|
| 12/06/2025 |
7.593.584 |
1,85%
|
131,94
|
129,64
|
132,33
|
132,30
|
| 11/06/2025 |
6.434.665 |
-1,46%
|
130,33
|
129,46
|
132,12
|
129,90
|
| 10/06/2025 |
8.474.163 |
1,44%
|
129,83
|
129,18
|
132,12
|
131,83
|
| 09/06/2025 |
6.203.372 |
-0,05%
|
129,86
|
129,18
|
130,65
|
129,96
|
| 06/06/2025 |
5.310.623 |
0,26%
|
131,20
|
129,35
|
131,41
|
130,03
|
| 05/06/2025 |
6.532.312 |
-0,48%
|
132,24
|
129,6875
|
132,75
|
129,6875
|
| 04/06/2025 |
4.716.486 |
-0,08%
|
130,54
|
129,81
|
132,75
|
131,74
|
| 03/06/2025 |
4.977.774 |
0,72%
|
130,90
|
129,07
|
132,2084
|
131,85
|
| 02/06/2025 |
5.011.715 |
-0,41%
|
131,6997
|
129,07
|
131,72
|
130,91
|
| 30/05/2025 |
4.029.119 |
-0,36%
|
130,86
|
130,25
|
132,7199
|
131,45
|
| 29/05/2025 |
4.615.990 |
0,96%
|
131,29
|
130,25
|
132,19
|
131,92
|
| 28/05/2025 |
5.920.676 |
-0,53%
|
130,04
|
129,128
|
132,19
|
130,67
|
| 27/05/2025 |
7.596.758 |
1,57%
|
130,19
|
129,128
|
131,46
|
131,37
|
| 23/05/2025 |
5.740.762 |
-0,60%
|
130,02
|
127,75
|
131,00
|
129,34
|
| 22/05/2025 |
5.215.489 |
-0,02%
|
131,80
|
128,83
|
131,90
|
130,12
|
| 21/05/2025 |
6.696.343 |
-1,25%
|
131,57
|
130,06
|
132,165
|
130,15
|
| 20/05/2025 |
5.385.641 |
0,01%
|
132,00
|
131,11
|
132,26
|
131,80
|
| 19/05/2025 |
6.497.178 |
-0,14%
|
132,55
|
131,11
|
132,69
|
131,79
|
| 16/05/2025 |
6.372.892 |
0,43%
|
129,20
|
128,81
|
132,26
|
131,98
|
| 15/05/2025 |
6.452.878 |
2,37%
|
130,07
|
127,87
|
131,55
|
131,50
|
| 14/05/2025 |
7.641.066 |
-1,43%
|
131,19
|
127,87
|
131,64
|
128,45
|
| 13/05/2025 |
6.582.399 |
-1,04%
|
130,71
|
129,75
|
132,33
|
130,31
|
| 12/05/2025 |
6.374.144 |
1,09%
|
130,49
|
130,07
|
132,33
|
131,68
|
| 09/05/2025 |
3.602.873 |
-0,75%
|
131,94
|
130,194
|
132,98
|
130,44
|
| 08/05/2025 |
5.057.476 |
-0,37%
|
130,79
|
130,2701
|
132,98
|
131,43
|
| 07/05/2025 |
4.862.189 |
0,90%
|
131,90
|
130,16
|
132,66
|
131,915
|
| 06/05/2025 |
5.372.721 |
-0,86%
|
133,92
|
130,16
|
133,93
|
130,74
|
| 05/05/2025 |
7.382.570 |
-1,32%
|
134,04
|
131,70
|
134,16
|
131,99
|
| 02/05/2025 |
5.448.688 |
0,15%
|
134,24
|
133,1499
|
134,81
|
133,75
|
| 01/05/2025 |
5.134.143 |
-1,50%
|
135,81
|
133,10
|
136,1789
|
133,55
|
| 30/04/2025 |
5.216.109 |
0,95%
|
132,48
|
131,52
|
136,1789
|
135,58
|
| 29/04/2025 |
5.221.414 |
0,41%
|
133,90
|
131,52
|
135,41
|
134,31
|
| 28/04/2025 |
6.011.912 |
0,29%
|
133,86
|
133,10
|
135,41
|
133,76
|
| 25/04/2025 |
8.101.347 |
-1,26%
|
141,85
|
131,845
|
141,85
|
133,38
|
| 24/04/2025 |
11.699.262 |
-4,82%
|
143,27
|
134,56
|
144,00
|
135,31
|
| 23/04/2025 |
5.213.305 |
-0,84%
|
142,73
|
140,85
|
144,275
|
142,26
|
