PEPSI Co Inc (PEP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/01/2025 |
3.453.701 |
0,00%
|
147,72
|
147,19
|
148,60
|
148,25
|
| 17/01/2025 |
3.810.270 |
1,26%
|
147,72
|
147,19
|
148,62
|
148,25
|
| 16/01/2025 |
3.345.346 |
1,22%
|
145,29
|
143,69
|
146,79
|
146,54
|
| 15/01/2025 |
3.829.668 |
-0,12%
|
145,29
|
144,18
|
146,20
|
144,78
|
| 14/01/2025 |
4.169.177 |
0,31%
|
144,19
|
143,56
|
145,14
|
144,95
|
| 13/01/2025 |
5.386.472 |
1,30%
|
142,67
|
142,15
|
145,14
|
144,50
|
| 10/01/2025 |
6.964.592 |
-2,66%
|
145,00
|
141,51
|
145,575
|
142,64
|
| 09/01/2025 |
4.415.673 |
0,78%
|
145,40
|
144,56
|
146,67
|
146,54
|
| 08/01/2025 |
3.998.117 |
0,78%
|
145,40
|
144,56
|
146,67
|
146,54
|
| 07/01/2025 |
4.301.388 |
-0,60%
|
146,46
|
145,35
|
147,97
|
145,40
|
| 06/01/2025 |
6.974.486 |
-2,26%
|
149,60
|
146,10
|
149,65
|
146,27
|
| 03/01/2025 |
4.074.543 |
-0,37%
|
150,96
|
149,56
|
150,96
|
149,65
|
| 02/01/2025 |
3.719.643 |
-1,22%
|
151,79
|
149,89
|
153,66
|
150,21
|
| 31/12/2024 |
0 |
0,22%
|
151,79
|
150,96
|
153,13
|
152,06
|
| 30/12/2024 |
3.387.435 |
-0,77%
|
152,66
|
151,09
|
153,065
|
152,06
|
| 27/12/2024 |
2.387.866 |
0,36%
|
151,29
|
151,28
|
153,47
|
152,89
|
| 26/12/2024 |
2.700.157 |
-0,24%
|
152,53
|
152,24
|
153,1799
|
152,44
|
| 24/12/2024 |
0 |
1,01%
|
150,50
|
150,41
|
152,83
|
152,81
|
| 23/12/2024 |
4.273.706 |
-0,98%
|
152,41
|
149,7056
|
152,41
|
151,29
|
| 20/12/2024 |
4.038.743 |
0,90%
|
153,15
|
150,52
|
153,49
|
152,79
|
| 19/12/2024 |
5.409.165 |
-1,94%
|
153,15
|
151,42
|
154,0794
|
151,47
|
| 18/12/2024 |
0 |
-1,10%
|
155,74
|
154,11
|
155,83
|
154,43
|
| 17/12/2024 |
3.138.200 |
0,08%
|
157,85
|
155,24
|
158,50
|
156,14
|
| 16/12/2024 |
4.580.203 |
-1,23%
|
157,85
|
155,88
|
158,82
|
156,02
|
| 13/12/2024 |
3.295.631 |
-0,59%
|
159,09
|
157,07
|
159,57
|
157,97
|
| 12/12/2024 |
4.779.622 |
1,36%
|
159,09
|
157,97
|
159,40
|
158,90
|
| 11/12/2024 |
3.574.909 |
-1,92%
|
160,21
|
156,26
|
160,515
|
156,77
|
| 10/12/2024 |
3.647.766 |
0,23%
|
159,00
|
157,35
|
160,42
|
159,84
|
| 09/12/2024 |
3.558.160 |
1,07%
|
157,68
|
157,14
|
161,50
|
159,47
|
| 06/12/2024 |
5.144.393 |
-0,85%
|
160,93
|
157,70
|
160,80
|
157,79
|
| 05/12/2024 |
3.535.615 |
0,19%
|
160,93
|
158,83
|
161,01
|
159,135
|
| 04/12/2024 |
2.712.456 |
-0,94%
|
162,84
|
159,41
|
161,0327
|
160,18
|
| 03/12/2024 |
2.850.058 |
-0,83%
|
163,50
|
161,43
|
163,05
|
161,70
|
| 02/12/2024 |
4.062.066 |
-0,25%
|
163,33
|
161,76
|
163,55
|
163,05
|
| 29/11/2024 |
2.285.888 |
0,44%
|
162,58
|
161,00
|
165,13
|
163,45
|
| 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
|
