BiG | O banco que entende os seus valores.

PEPSI Co Inc (PEP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/04/2025	5.464.243	1,36%	142,50	140,57	144,275	143,46
21/04/2025	6.057.368	-0,78%	143,43	140,57	143,43	141,73
17/04/2025	4.630.828	1,96%	144,00	139,7698	144,38	142,84
16/04/2025	6.216.191	-1,46%	145,84	139,7698	145,98	140,09
15/04/2025	3.997.398	-2,66%	145,84	142,6274	145,98	142,84
14/04/2025	4.136.989	1,61%	144,25	143,50	147,175	146,75
11/04/2025	6.328.030	0,20%	145,06	142,12	145,24	144,43
10/04/2025	8.070.764	-1,00%	145,50	142,9506	147,135	144,14
09/04/2025	6.660.120	3,76%	140,12	138,33	145,95	145,59
08/04/2025	4.220.190	-2,03%	144,00	139,17	145,375	140,30
07/04/2025	9.135.376	-2,33%	141,39	140,67	146,10	143,19
04/04/2025	9.465.692	-3,38%	152,99	146,47	154,92	146,61
03/04/2025	4.410.631	1,52%	150,23	150,89	154,05	151,37
02/04/2025	4.322.161	-0,37%	150,23	148,08	150,48	149,12
01/04/2025	4.725.363	-0,18%	150,65	148,67	150,70	149,67
31/03/2025	7.268.443	0,37%	150,20	149,7463	152,58	149,94
28/03/2025	6.525.554	-0,27%	150,44	147,11	151,375	149,27
27/03/2025	2.783.934	0,69%	149,59	149,09	150,39	149,67
26/03/2025	4.683.158	2,13%	145,75	145,75	149,33	148,64
25/03/2025	3.871.896	-0,62%	146,00	144,8615	146,30	145,54
24/03/2025	4.698.608	0,69%	145,64	144,845	146,72	146,45
21/03/2025	9.117.828	-1,16%	146,87	145,25	147,69	145,45
20/03/2025	3.588.246	-0,65%	147,56	146,64	148,065	147,15
19/03/2025	4.706.903	-0,59%	148,21	146,795	148,88	148,11
18/03/2025	3.222.883	-1,56%	150,00	148,77	151,30	148,99
17/03/2025	4.246.089	1,85%	149,23	149,13	151,73	151,34
14/03/2025	2.844.406	0,17%	148,37	147,65	149,11	148,59
13/03/2025	4.097.446	0,12%	148,37	148,08	150,475	148,34
12/03/2025	5.959.408	-2,73%	147,16	146,51	149,525	148,17
11/03/2025	6.147.829	-2,51%	155,69	150,47	156,005	152,33
10/03/2025	5.942.110	1,10%	155,53	155,37	160,05	156,25
07/03/2025	5.276.802	0,77%	153,25	153,19	157,59	154,44
06/03/2025	6.520.809	0,47%	153,88	152,53	154,97	153,255
05/03/2025	3.984.333	-0,20%	157,18	152,725	155,34	153,88
04/03/2025	7.279.309	-0,81%	157,18	153,98	160,15	154,19
03/03/2025	6.113.854	1,64%	151,33	150,50	156,145	155,99
28/02/2025	3.507.624	0,95%	153,70	152,37	155,10	153,47
27/02/2025	5.040.666	0,34%	151,00	149,93	152,6893	152,02
26/02/2025	7.196.996	-3,14%	154,73	151,14	155,61	151,51
25/02/2025	6.307.722	1,67%	154,73	154,00	158,45	156,42
24/02/2025	3.077.328	0,23%	150,02	153,545	156,32	153,85
21/02/2025	6.763.786	2,95%	150,02	148,90	154,55	153,50
20/02/2025	5.291.766	2,26%	144,23	145,00	149,1899	149,10
19/02/2025	4.505.934	1,19%	144,23	144,16	145,93	145,81
18/02/2025	5.363.798	0,50%	142,77	141,60	144,15	144,10
17/02/2025	1.863.441	0,00%	144,42	143,36	146,16	143,39
14/02/2025	4.069.840	-0,71%	144,42	143,36	146,16	143,39
13/02/2025	5.744.917	0,39%	143,83	143,60	144,935	144,58
12/02/2025	4.650.751	-1,13%	143,83	143,03	144,78	143,99
11/02/2025	5.152.280	0,89%	144,43	143,40	145,70	145,64
10/02/2025	6.332.583	-0,16%	144,35	143,01	144,52	144,35
07/02/2025	4.423.837	-0,39%	146,90	143,905	145,15	144,58
06/02/2025	4.213.434	-0,21%	146,90	143,96	146,90	145,35
05/02/2025	6.570.960	1,51%	143,49	142,70	145,79	145,66
04/02/2025	7.968.748	-4,51%	146,10	143,00	147,75	143,49
03/02/2025	5.215.240	-0,28%	149,38	148,83	151,12	150,27
31/01/2025	3.916.506	-0,86%	150,95	150,27	151,69	150,69
30/01/2025	3.406.247	1,02%	151,28	150,70	153,08	151,90
29/01/2025	3.559.534	0,08%	151,13	150,23	152,00	150,37
28/01/2025	4.731.833	-2,82%	150,92	150,12	154,61	150,25
27/01/2025	7.270.246	3,68%	150,92	150,895	155,47	154,61
24/01/2025	3.684.498	0,34%	148,82	148,13	149,30	149,12
23/01/2025	3.500.689	0,36%	148,49	146,62	148,9399	148,62
22/01/2025	3.441.752	-0,31%	148,25	147,79	149,45	148,09
21/01/2025	4.737.124	0,20%	148,25	147,77	149,78	148,55