PEPSI Co Inc (PEP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
2.241.461 |
0,35%
|
162,54
|
161,69
|
165,13
|
162,72
|
| 26/11/2024 |
2.389.977 |
-0,55%
|
162,70
|
161,90
|
163,68
|
162,16
|
| 25/11/2024 |
6.308.968 |
0,65%
|
161,095
|
161,095
|
163,59
|
163,05
|
| 22/11/2024 |
3.553.823 |
1,04%
|
158,34
|
157,95
|
162,04
|
162,00
|
| 21/11/2024 |
3.679.270 |
1,01%
|
156,45
|
156,20
|
160,50
|
160,34
|
| 20/11/2024 |
3.754.034 |
0,82%
|
156,67
|
155,85
|
159,085
|
158,74
|
| 19/11/2024 |
5.325.171 |
-1,02%
|
159,00
|
155,85
|
159,85
|
156,72
|
| 18/11/2024 |
4.036.617 |
-0,18%
|
159,67
|
157,76
|
159,85
|
158,33
|
| 15/11/2024 |
5.558.821 |
-3,95%
|
164,74
|
158,05
|
166,885
|
158,62
|
| 14/11/2024 |
3.586.656 |
0,25%
|
164,51
|
162,37
|
166,885
|
165,15
|
| 13/11/2024 |
2.268.607 |
0,24%
|
164,09
|
162,37
|
165,00
|
164,74
|
| 12/11/2024 |
2.486.786 |
0,05%
|
164,70
|
163,15
|
166,15
|
164,34
|
| 11/11/2024 |
1.899.874 |
-0,52%
|
164,76
|
163,98
|
166,15
|
164,26
|
| 08/11/2024 |
3.047.657 |
0,68%
|
164,50
|
163,47
|
165,82
|
165,11
|
| 07/11/2024 |
2.663.458 |
-0,43%
|
164,85
|
163,50
|
167,3345
|
164,00
|
| 06/11/2024 |
4.023.805 |
-1,87%
|
165,95
|
163,60
|
168,65
|
164,71
|
| 05/11/2024 |
2.477.860 |
%
|
165,59
|
164,36
|
167,96
|
167,85
|
| 04/11/2024 |
2.890.632 |
%
|
165,59
|
164,36
|
166,64
|
166,34
|
| 01/11/2024 |
3.339.273 |
%
|
166,10
|
165,21
|
166,25
|
165,59
|
| 31/10/2024 |
2.635.686 |
%
|
166,66
|
165,81
|
167,5048
|
166,08
|
| 30/10/2024 |
3.125.977 |
%
|
166,66
|
166,08
|
167,6399
|
166,21
|
| 29/10/2024 |
2.782.862 |
%
|
169,20
|
166,97
|
169,20
|
167,50
|
| 28/10/2024 |
2.359.324 |
%
|
172,98
|
169,735
|
172,84
|
169,84
|
| 25/10/2024 |
2.841.372 |
%
|
172,23
|
171,64
|
173,9575
|
171,79
|
| 24/10/2024 |
3.210.220 |
%
|
173,70
|
171,70
|
173,535
|
172,16
|
| 23/10/2024 |
2.243.595 |
%
|
173,70
|
172,47
|
173,82
|
172,95
|
| 22/10/2024 |
2.233.525 |
%
|
174,35
|
173,505
|
174,95
|
174,37
|
| 21/10/2024 |
4.857.060 |
%
|
174,35
|
174,3487
|
177,50
|
175,01
|
| 18/10/2024 |
3.175.420 |
%
|
172,30
|
172,17
|
175,33
|
175,06
|
| 17/10/2024 |
1.802.682 |
%
|
174,64
|
173,70
|
175,47
|
174,67
|
| 16/10/2024 |
2.743.304 |
%
|
175,07
|
173,63
|
175,33
|
174,48
|
| 15/10/2024 |
2.760.274 |
%
|
176,61
|
175,12
|
177,39
|
175,90
|
| 14/10/2024 |
2.888.008 |
%
|
175,13
|
174,44
|
176,27
|
176,10
|
| 11/10/2024 |
2.767.916 |
%
|
172,07
|
172,875
|
175,175
|
174,81
|
| 10/10/2024 |
2.676.969 |
%
|
172,07
|
171,22
|
173,06
|
172,99
|
| 09/10/2024 |
4.058.999 |
%
|
169,19
|
169,10
|
173,28
|
172,54
|
| 08/10/2024 |
4.648.724 |
%
|
167,54
|
166,85
|
170,64
|
170,63
|
| 07/10/2024 |
3.867.370 |
%
|
167,72
|
166,47
|
167,93
|
167,45
|
| 04/10/2024 |
3.034.998 |
%
|
167,01
|
166,82
|
168,50
|
167,97
|
| 03/10/2024 |
3.570.178 |
%
|
168,14
|
167,17
|
169,105
|
168,53
|
| 02/10/2024 |
4.656.997 |
%
|
171,50
|
168,52
|
171,74
|
169,55
|
| 01/10/2024 |
4.190.491 |
%
|
170,73
|
169,79
|
171,94
|
171,41
|
| 30/09/2024 |
2.535.578 |
%
|
170,73
|
169,58
|
171,74
|
170,0463
|
| 27/09/2024 |
5.560.795 |
%
|
170,16
|
169,23
|
171,645
|
170,00
|
| 26/09/2024 |
4.133.417 |
%
|
170,40
|
168,68
|
171,00
|
169,69
|
| 25/09/2024 |
2.200.721 |
%
|
170,40
|
168,7623
|
170,69
|
169,40
|
| 24/09/2024 |
6.083.475 |
%
|
171,00
|
169,50
|
171,595
|
169,92
|
| 23/09/2024 |
4.113.232 |
%
|
170,99
|
170,725
|
173,94
|
172,11
|
| 20/09/2024 |
5.481.045 |
%
|
172,78
|
170,22
|
173,765
|
171,18
|
| 19/09/2024 |
3.524.497 |
%
|
175,75
|
174,15
|
176,22
|
174,66
|
| 18/09/2024 |
3.649.372 |
%
|
176,86
|
174,44
|
178,06
|
175,21
|
| 17/09/2024 |
4.529.226 |
%
|
177,00
|
176,30
|
178,09
|
176,87
|
| 16/09/2024 |
3.640.382 |
%
|
179,00
|
176,35
|
179,425
|
177,21
|
| 13/09/2024 |
2.521.504 |
%
|
177,53
|
176,39
|
177,96
|
177,36
|
| 12/09/2024 |
2.536.690 |
%
|
175,78
|
173,95
|
177,69
|
177,25
|
| 11/09/2024 |
3.007.700 |
%
|
177,70
|
174,425
|
177,73
|
175,78
|
| 10/09/2024 |
2.874.293 |
%
|
178,53
|
177,66
|
179,10
|
177,81
|
| 09/09/2024 |
3.184.956 |
%
|
177,00
|
175,855
|
178,77
|
178,19
|
| 06/09/2024 |
3.562.610 |
%
|
177,44
|
176,99
|
178,58
|
177,26
|
| 05/09/2024 |
4.053.342 |
%
|
178,73
|
177,52
|
179,73
|
179,30
|
| 04/09/2024 |
4.607.389 |
%
|
172,38
|
176,295
|
179,65
|
178,52
|
| 03/09/2024 |
4.650.182 |
%
|
172,38
|
171,88
|
177,89
|
177,54
|
| 30/08/2024 |
3.633.203 |
%
|
172,06
|
171,25
|
173,33
|
172,88
|
| 29/08/2024 |
3.010.301 |
%
|
173,50
|
171,91
|
173,735
|
172,09
|
| 28/08/2024 |
2.126.756 |
%
|
175,53
|
173,35
|
175,7432
|
173,92
|
| 27/08/2024 |
2.630.174 |
%
|
176,32
|
174,52
|
176,85
|
175,30
|
| 26/08/2024 |
2.966.534 |
%
|
176,32
|
175,73
|
176,84
|
175,97
|
| 23/08/2024 |
2.377.436 |
%
|
175,83
|
173,67
|
176,68
|
175,87
|
| 22/08/2024 |
2.727.239 |
%
|
175,83
|
174,70
|
176,08
|
175,74
|
| 21/08/2024 |
3.221.867 |
%
|
175,94
|
174,6239
|
176,82
|
175,21
|
| 20/08/2024 |
4.281.256 |
%
|
173,53
|
172,50
|
175,98
|
175,85
|
| 19/08/2024 |
1.968.944 |
%
|
172,66
|
172,31
|
173,98
|
173,82
|
| 16/08/2024 |
2.070.866 |
%
|
172,52
|
171,16
|
172,78
|
172,62
|
| 15/08/2024 |
2.217.067 |
%
|
172,23
|
171,83
|
174,30
|
172,52
|
| 14/08/2024 |
1.983.157 |
%
|
171,35
|
171,93
|
174,34
|
173,71
|
| 13/08/2024 |
2.412.724 |
%
|
171,35
|
170,22
|
172,41
|
172,37
|
| 12/08/2024 |
3.040.794 |
%
|
172,24
|
170,705
|
172,87
|
171,42
|
| 09/08/2024 |
2.056.729 |
%
|
170,10
|
170,39
|
172,78
|
172,39
|
| 08/08/2024 |
2.907.610 |
%
|
170,10
|
169,86
|
173,00
|
172,37
|
| 07/08/2024 |
4.057.828 |
%
|
171,62
|
171,51
|
174,39
|
171,79
|
| 06/08/2024 |
5.044.490 |
%
|
173,12
|
172,36
|
176,185
|
172,49
|
| 05/08/2024 |
5.703.055 |
%
|
179,52
|
173,17
|
180,91
|
174,55
|
| 02/08/2024 |
5.068.136 |
%
|
178,84
|
173,97
|
179,95
|
178,04
|
| 01/08/2024 |
3.554.016 |
%
|
172,53
|
172,50
|
175,5575
|
174,96
|
| 31/07/2024 |
3.897.175 |
%
|
173,92
|
172,2557
|
174,69
|
172,67
|
| 30/07/2024 |
2.782.645 |
%
|
172,94
|
171,56
|
173,45
|
173,49
|
| 29/07/2024 |
3.138.083 |
%
|
170,73
|
170,85
|
173,49
|
173,21
|
| 26/07/2024 |
3.415.224 |
%
|
170,73
|
170,73
|
172,76
|
172,75
|
| 25/07/2024 |
3.566.178 |
%
|
169,49
|
168,86
|
173,49
|
171,02
|
| 24/07/2024 |
2.520.713 |
%
|
167,79
|
164,96
|
168,66
|
168,17
|
| 23/07/2024 |
1.914.823 |
%
|
167,79
|
166,19
|
168,3207
|
166,28
|
| 22/07/2024 |
2.276.233 |
%
|
170,28
|
167,38
|
169,71
|
167,66
|
| 19/07/2024 |
3.431.269 |
%
|
170,28
|
168,48
|
170,485
|
169,36
|
| 18/07/2024 |
4.562.939 |
%
|
168,71
|
168,56
|
172,67
|
170,37
|
| 17/07/2024 |
4.869.806 |
%
|
163,41
|
165,93
|
170,07
|
169,94
|
| 16/07/2024 |
3.082.642 |
%
|
163,41
|
162,855
|
165,04
|
164,76
|
| 15/07/2024 |
3.567.418 |
%
|
166,01
|
163,65
|
167,40
|
163,86
|
| 12/07/2024 |
3.849.025 |
%
|
165,06
|
165,02
|
168,08
|
166,38
|
| 11/07/2024 |
6.643.987 |
%
|
159,00
|
158,13
|
164,8898
|
163,95
|
| 10/07/2024 |
4.342.561 |
%
|
161,84
|
160,66
|
163,77
|
163,79
|
