PEPSI Co Inc (PEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	9.020.013	0,12%	158,78	155,83	160,92	160,29
05-10-2023	7.595.665	-5,20%	168,77	159,87	168,81	160,13
04-10-2023	3.216.378	0,72%	168,45	167,06	169,13	168,91
03-10-2023	3.561.914	-0,87%	168,86	167,03	170,00	167,70
02-10-2023	2.869.556	-0,16%	169,08	167,32	169,95	169,17
29-09-2023	3.822.702	-0,04%	170,51	168,0442	170,84	169,44
28-09-2023	3.657.814	-0,04%	169,93	168,175	170,18	169,50
27-09-2023	4.306.891	-1,71%	172,31	169,025	172,685	169,57
26-09-2023	3.873.391	-1,04%	173,00	171,6387	173,44	172,52
25-09-2023	2.470.751	-0,54%	174,96	173,18	175,42	174,33
22-09-2023	3.256.605	-0,06%	174,94	174,37	176,39	175,27
21-09-2023	4.060.122	-1,68%	178,00	175,17	178,33	175,38
20-09-2023	2.615.757	0,03%	179,09	177,60	179,419	178,38
19-09-2023	2.575.229	-0,59%	180,94	177,31	179,13	178,32
18-09-2023	2.448.722	-0,26%	180,94	178,43	180,94	179,38
15-09-2023	4.258.872	-0,77%	181,41	179,61	181,82	179,84
14-09-2023	1.912.040	0,86%	179,94	179,39	181,68	181,23
13-09-2023	3.040.955	0,79%	178,33	178,21	180,14	179,68
12-09-2023	2.064.350	-0,37%	178,88	177,795	178,92	178,27
11-09-2023	2.616.032	1,51%	175,81	176,86	179,43	178,93
08-09-2023	2.391.918	-0,07%	175,81	175,61	177,15	176,27
07-09-2023	2.546.869	0,96%	175,85	175,21	177,055	176,40
06-09-2023	4.114.234	0,33%	175,00	173,49	174,99	174,73
05-09-2023	2.924.703	-0,66%	175,00	173,645	175,88	174,16
04-09-2023	3.507.911	-1,46%	178,73	174,6362	178,80	175,32
01-09-2023	3.507.911	-1,46%	178,73	174,6362	178,80	175,32
31-08-2023	3.852.879	-0,87%	179,34	177,865	179,63	178,26
30-08-2023	2.370.985	0,08%	180,30	180,72	182,26	181,08
29-08-2023	3.261.085	0,38%	180,30	179,02	181,16	180,93
28-08-2023	2.448.757	0,46%	180,82	179,344	181,18	180,25
25-08-2023	3.637.771	1,26%	178,01	177,84	179,71	179,42
24-08-2023	3.691.003	-0,53%	178,01	177,11	180,4399	177,18
23-08-2023	2.993.111	1,38%	177,25	176,37	178,27	178,12
22-08-2023	2.421.079	-0,76%	176,18	175,31	176,82	175,70
21-08-2023	3.117.051	-0,63%	177,73	176,23	177,94	177,05
18-08-2023	4.421.389	-0,15%	178,46	177,27	179,55	178,18
17-08-2023	3.184.091	-1,52%	181,21	178,35	181,40	178,45
16-08-2023	1.855.849	-0,08%	181,60	180,95	182,95	181,21
15-08-2023	2.242.837	-1,24%	183,15	181,22	183,45	181,35
14-08-2023	2.012.549	0,32%	184,46	183,13	184,86	184,63
11-08-2023	2.115.092	-0,28%	184,00	183,28	184,27	183,23
10-08-2023	2.014.906	-0,13%	184,22	183,53	185,59	183,75
09-08-2023	2.582.414	-0,25%	183,88	182,625	185,00	183,98
08-08-2023	3.622.543	-1,31%	187,20	184,03	187,46	184,44
07-08-2023	1.812.118	1,24%	185,28	185,16	187,21	186,89
04-08-2023	3.289.096	-1,30%	187,12	184,35	188,01	184,69
03-08-2023	2.032.692	-0,63%	186,59	186,98	189,22	187,12
02-08-2023	3.018.019	0,80%	186,59	186,40	189,96	188,31
01-08-2023	2.147.485	-0,34%	187,49	186,40	189,08	186,82
31-07-2023	4.108.682	-1,50%	189,28	186,85	189,59	187,46
28-07-2023	3.898.706	0,94%	190,14	189,79	191,35	190,31
27-07-2023	2.752.312	-1,60%	191,12	188,40	192,2925	188,53
26-07-2023	2.812.211	0,13%	191,12	190,06	192,38	191,60
25-07-2023	2.038.655	0,23%	190,41	190,06	192,01	191,36
24-07-2023	2.695.135	0,40%	190,59	190,15	191,42	190,92
21-07-2023	11.926.628	0,45%	190,00	189,30	191,47	190,16
20-07-2023	3.500.534	1,63%	187,50	186,41	189,99	189,30
19-07-2023	3.065.736	0,98%	185,00	184,424	186,60	186,26
18-07-2023	3.994.315	-0,64%	185,44	183,82	186,815	184,45
17-07-2023	3.749.808	-1,37%	186,34	185,42	187,005	185,63
14-07-2023	2.814.655	0,36%	187,86	187,14	188,625	188,21
13-07-2023	5.693.441	2,38%	185,80	183,2601	188,06	187,53
12-07-2023	4.403.601	-0,44%	183,98	182,9775	184,61	183,17
11-07-2023	2.730.246	-0,17%	184,38	182,415	184,726	183,98
10-07-2023	3.503.693	0,67%	184,07	183,775	185,91	184,30
07-07-2023	4.070.625	-1,26%	185,82	183,03	185,88	184,25
06-07-2023	4.045.362	0,01%	185,00	184,8925	186,75	186,60
05-07-2023	3.683.533	0,53%	184,30	184,98	186,69	186,58
04-07-2023	1.775.677	0,41%	184,30	183,47	185,64	185,98
03-07-2023	1.775.653	0,27%	184,30	183,47	185,64	185,72
30-06-2023	5.467.125	0,73%	183,88	183,88	185,52	185,22
29-06-2023	3.923.239	0,10%	183,10	181,39	183,89	183,88
28-06-2023	3.470.269	-1,35%	186,25	183,40	186,72	183,70
27-06-2023	4.251.989	0,84%	184,67	183,96	186,61	186,45
26-06-2023	2.420.975	-0,63%	186,24	184,1203	186,43	184,89
23-06-2023	4.437.872	-0,68%	188,00	185,97	188,00	186,07
22-06-2023	2.122.682	1,04%	186,73	185,87	187,58	187,35
21-06-2023	2.810.748	0,07%	185,72	184,21	186,87	185,43
20-06-2023	2.832.802	-0,39%	186,54	185,24	187,86	185,31
19-06-2023	6.658.609	0,18%	186,37	185,70	187,585	186,04
16-06-2023	6.658.609	0,18%	186,37	185,70	187,585	186,04
15-06-2023	2.576.915	1,39%	184,55	183,52	186,17	185,71
14-06-2023	2.440.639	0,90%	182,00	181,435	183,65	183,17
13-06-2023	1.994.289	-0,20%	182,13	181,08	182,19	181,54
12-06-2023	3.036.289	-0,25%	182,35	180,69	182,73	181,90
09-06-2023	2.369.011	0,14%	181,71	181,00	182,82	182,35
08-06-2023	2.837.063	1,11%	179,70	179,37	182,30	182,10
07-06-2023	3.217.515	-0,80%	180,71	179,74	181,72	180,11
06-06-2023	2.774.376	-1,43%	184,98	180,43	185,0325	181,56
05-06-2023	2.450.262	0,07%	184,09	183,61	186,17	184,19
02-06-2023	2.902.515	1,03%	182,02	181,78	184,39	184,06
01-06-2023	3.312.580	0,61%	182,42	180,80	182,69	182,19
31-05-2023	3.009.874	-1,07%	182,20	180,70	183,09	182,35
30-05-2023	3.009.874	-1,07%	182,20	180,70	183,09	181,61
29-05-2023	3.335.067	-0,12%	183,71	182,395	184,25	183,58
26-05-2023	3.335.067	-0,12%	183,71	182,395	184,25	183,58
25-05-2023	3.182.820	-0,59%	182,70	181,95	184,22	183,80
24-05-2023	2.171.897	-0,63%	186,27	184,405	186,74	184,89
23-05-2023	3.702.884	-0,31%	186,49	184,605	186,63	186,07
22-05-2023	3.888.889	-2,71%	191,19	186,41	191,38	186,64