PEPSI Co Inc (PEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	2.805.803	0,15%	192,46	191,10	192,86	191,84
18/05/2023	2.489.883	-0,26%	191,32	190,41	191,70	191,56
17/05/2023	3.198.951	-0,71%	193,31	190,84	193,585	192,06
16/05/2023	2.899.229	-0,43%	194,48	192,54	194,48	193,43
15/05/2023	1.971.879	-0,94%	196,80	194,04	196,88	194,27
12/05/2023	1.992.427	0,40%	195,34	194,95	196,22	196,12
11/05/2023	2.673.763	0,55%	194,28	192,9975	195,52	195,34
10/05/2023	2.654.434	0,07%	194,11	192,6749	195,58	194,27
09/05/2023	2.101.502	0,41%	193,86	192,71	194,67	194,14
08/05/2023	1.619.290	-0,47%	193,40	192,65	194,00	193,35
05/05/2023	2.913.691	0,46%	192,90	192,40	194,48	194,27
04/05/2023	2.991.173	0,62%	193,08	192,155	193,95	193,38
03/05/2023	2.358.841	-0,04%	192,58	191,78	193,25	192,18
02/05/2023	2.625.315	0,10%	191,36	189,765	192,50	191,88
01/05/2023	2.283.392	0,41%	190,36	190,28	192,325	191,68
28/04/2023	3.439.375	0,63%	190,00	189,64	191,62	190,89
27/04/2023	3.258.277	0,61%	188,18	187,51	189,95	189,69
26/04/2023	3.366.963	-0,62%	188,48	187,87	189,375	188,54
25/04/2023	3.981.313	2,12%	186,50	186,24	190,18	189,44
24/04/2023	2.457.158	0,05%	186,50	185,02	187,97	185,50
21/04/2023	2.667.343	0,04%	186,16	185,15	186,38	185,41
20/04/2023	2.763.429	0,33%	184,72	184,20	186,035	185,33
19/04/2023	1.529.725	-0,06%	185,25	184,255	185,31	184,72
18/04/2023	1.767.368	0,21%	184,77	183,75	185,2199	184,83
17/04/2023	2.253.241	0,51%	184,30	183,4808	184,75	184,45
14/04/2023	1.808.647	-0,47%	183,45	182,9201	184,02	183,51
13/04/2023	3.117.780	1,00%	182,62	182,105	184,61	184,38
12/04/2023	2.394.280	-0,20%	182,69	182,26	183,78	182,56
11/04/2023	2.147.391	-0,15%	183,42	182,76	183,88	182,92
10/04/2023	1.733.382	-0,63%	183,83	181,69	183,895	183,20
06/04/2023	2.514.473	0,39%	183,71	183,10	184,74	184,36
05/04/2023	2.700.074	1,06%	183,25	183,07	184,96	183,78
04/04/2023	2.329.051	-0,36%	182,19	181,10	183,36	181,85
03/04/2023	2.729.773	0,11%	181,90	180,41	182,76	182,50
31/03/2023	3.167.242	0,81%	182,16	181,32	182,49	182,30
30/03/2023	1.870.241	0,09%	181,00	180,075	181,33	180,83
29/03/2023	3.428.699	0,69%	180,65	179,99	180,91	180,67
28/03/2023	1.882.638	-0,03%	179,33	179,33	180,445	179,43
27/03/2023	2.665.866	0,22%	179,74	179,31	180,65	179,49
24/03/2023	2.560.609	1,96%	176,55	176,41	179,34	179,09
23/03/2023	3.377.994	-0,49%	176,49	175,02	177,22	175,65
22/03/2023	3.273.111	-0,84%	177,84	176,42	179,36	176,51
21/03/2023	2.778.529	0,06%	177,26	176,28	178,17	177,70
20/03/2023	3.053.557	1,07%	176,50	175,63	177,68	177,00
17/03/2023	6.384.864	-0,78%	176,51	174,23	176,69	175,13
16/03/2023	3.134.445	-0,07%	176,61	175,32	177,00	176,51
15/03/2023	4.296.110	1,79%	173,53	173,185	176,66	176,63
14/03/2023	4.520.162	-0,10%	172,77	171,57	173,81	173,53
13/03/2023	5.704.216	0,98%	172,76	172,61	177,23	173,71
10/03/2023	2.644.705	0,26%	172,72	170,96	174,24	172,25
09/03/2023	2.744.090	-0,76%	173,91	171,20	174,36	171,80
08/03/2023	2.038.149	0,27%	172,68	171,78	173,355	173,11
07/03/2023	2.830.130	-0,50%	173,67	171,88	174,25	172,64
06/03/2023	2.371.550	0,20%	172,24	172,22	173,66	173,50
03/03/2023	2.464.413	-0,10%	173,00	171,33	173,44	173,15
02/03/2023	2.928.234	1,85%	170,36	169,78	173,76	173,32
01/03/2023	3.705.230	-1,27%	172,30	169,13	172,345	171,33
28/02/2023	2.716.368	-1,35%	174,88	173,20	175,0575	173,53
27/02/2023	2.311.690	-0,03%	177,08	175,65	177,24	175,91
24/02/2023	2.117.394	-0,20%	175,46	174,29	176,33	175,96
23/02/2023	2.560.510	0,11%	176,73	174,995	176,99	176,31
22/02/2023	3.034.122	-0,03%	176,94	175,77	177,41	176,12
21/02/2023	4.389.576	-0,06%	176,02	174,67	177,41	176,18
20/02/2023	2.636.752	0,44%	174,92	174,85	176,42	176,28
17/02/2023	2.636.752	0,44%	174,92	174,85	176,42	176,28
16/02/2023	3.210.150	-0,28%	174,74	174,54	176,89	175,51
15/02/2023	3.138.982	0,14%	175,17	174,59	176,04	176,01
14/02/2023	3.567.434	-1,13%	177,10	174,79	177,245	175,77
13/02/2023	3.792.334	0,89%	176,06	176,06	178,225	177,77
10/02/2023	4.250.244	1,98%	173,44	172,66	176,59	176,20
09/02/2023	6.736.048	0,95%	175,02	172,04	176,49	172,78
08/02/2023	3.949.205	-0,23%	171,00	170,24	171,33	171,16
07/02/2023	4.238.156	-0,15%	170,29	169,275	172,03	171,56
06/02/2023	3.937.538	2,17%	169,74	169,22	172,38	172,79
03/02/2023	3.757.020	-0,39%	171,29	167,06	171,29	169,30
02/02/2023	3.820.731	-0,93%	169,50	168,5101	170,56	169,97
01/02/2023	2.777.036	0,32%	170,88	169,52	172,32	171,56
31/01/2023	3.465.820	0,91%	170,20	169,32	171,07	171,02
30/01/2023	3.602.674	-0,08%	169,62	169,14	171,455	169,48
27/01/2023	4.170.158	-0,35%	169,77	168,59	170,23	169,62
26/01/2023	3.269.328	-1,00%	171,59	170,04	171,67	170,22
25/01/2023	2.704.989	0,63%	170,34	169,34	171,98	171,77
24/01/2023	2.827.365	0,93%	169,61	168,46	170,87	170,69
23/01/2023	3.777.838	-0,45%	170,15	168,715	170,755	169,12
20/01/2023	4.230.754	0,15%	168,49	167,46	169,89	169,88
19/01/2023	3.251.251	-0,09%	171,28	169,4775	172,17	171,47
18/01/2023	3.490.523	-2,52%	175,24	171,33	175,7384	171,62
17/01/2023	3.275.007	0,47%	176,15	175,49	177,5525	176,06
16/01/2023	3.499.764	-0,20%	175,40	174,165	175,73	175,43
13/01/2023	3.499.764	-0,20%	175,40	174,165	175,73	175,43
12/01/2023	2.807.759	-1,28%	177,66	175,32	178,37	175,78
11/01/2023	2.994.456	0,11%	179,39	175,68	179,71	178,05
10/01/2023	2.678.656	-0,83%	178,79	177,10	179,53	177,85
09/01/2023	2.272.750	-0,78%	180,44	178,84	182,77	179,6885
06/01/2023	2.859.581	2,12%	178,84	178,80	181,83	180,85
05/01/2023	2.693.397	-1,05%	178,26	176,86	178,74	177,10
04/01/2023	2.910.144	-0,25%	179,41	177,55	180,54	178,97
03/01/2023	3.511.122	-0,69%	180,69	176,57	180,75	179,41
02/01/2023	2.516.844	-0,86%	181,38	179,29	181,95	180,42
30/12/2022	2.516.844	-0,86%	181,38	179,29	181,95	180,42