PEPSI Co Inc (PEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.947.366	0,13%	181,92	181,89	182,85	181,98
28/12/2022	1.978.191	-0,72%	184,10	181,64	184,5442	181,75
27/12/2022	2.075.071	0,52%	183,06	182,27	183,60	183,20
23/12/2022	462.907	0,49%	181,34	180,48	182,18	181,98
22/12/2022	3.059.550	-0,77%	181,86	178,9166	182,00	181,09
21/12/2022	2.458.287	0,70%	181,96	181,65	183,67	182,50
20/12/2022	2.390.217	-0,06%	182,25	180,66	182,25	181,23
19/12/2022	3.115.247	0,56%	180,86	180,36	183,47	181,34
16/12/2022	10.655.050	0,05%	180,25	178,49	180,99	180,34
15/12/2022	4.342.692	-1,70%	181,98	178,39	182,712	180,25
14/12/2022	3.667.724	-0,28%	184,07	182,21	185,85	183,36
13/12/2022	3.645.307	-0,05%	186,48	182,94	186,81	183,87
12/12/2022	3.518.006	0,48%	184,18	182,355	184,18	183,97
09/12/2022	2.542.013	-0,92%	184,21	183,05	184,21	182,09
08/12/2022	2.950.805	0,88%	181,81	181,26	183,98	183,78
07/12/2022	2.905.710	0,30%	181,81	180,70	182,45	182,18
06/12/2022	11.556.839	-1,02%	183,75	180,695	184,29	181,63
05/12/2022	7.676.642	-1,38%	183,99	182,32	183,94	183,12
02/12/2022	6.862.473	0,43%	183,99	183,85	186,31	185,69
01/12/2022	7.811.766	0,07%	181,90	184,155	186,25	185,90
30/11/2022	9.872.864	1,60%	181,90	180,27	185,50	185,51
29/11/2022	11.321.916	-0,71%	183,30	181,02	183,42	182,59
28/11/2022	7.358.018	-0,10%	184,40	183,51	185,4925	183,93
25/11/2022	5.806.031	0,13%	180,21	184,05	185,00	184,12
24/11/2022	4.796.544	0,13%	180,21	184,50	186,00	185,08
23/11/2022	4.796.544	0,13%	180,21	184,50	186,00	185,08
22/11/2022	7.733.084	-0,15%	180,21	184,37	186,57	184,54
21/11/2022	9.895.354	1,93%	180,21	182,115	185,13	184,82
18/11/2022	8.131.797	0,72%	180,21	180,02	181,84	181,33
17/11/2022	7.607.178	0,68%	177,49	177,49	180,12	180,03
16/11/2022	8.927.684	1,13%	178,30	177,72	179,63	178,33
15/11/2022	8.846.482	0,23%	178,04	175,42	178,70	177,13
14/11/2022	2.738.423	-0,64%	182,92	176,50	179,18	176,73
11/11/2022	3.985.806	-2,01%	182,92	175,44	181,69	178,05
10/11/2022	2.757.370	1,76%	182,92	178,56	182,92	181,70
09/11/2022	1.467.145	-1,22%	179,95	178,47	181,07	178,505
08/11/2022	2.484.800	-0,01%	180,44	178,81	182,10	180,71
07/11/2022	1.466.111	0,79%	179,61	178,85	180,62	180,20
04/11/2022	1.755.452	0,55%	176,61	176,53	179,77	178,75
03/11/2022	2.190.139	-0,12%	176,61	176,54	178,9034	177,78
02/11/2022	2.204.681	-1,36%	180,78	178,18	183,58	178,24
01/11/2022	2.198.248	-0,45%	181,18	179,89	182,81	180,76
31/10/2022	1.953.161	-0,36%	181,18	180,54	182,98	181,58
28/10/2022	3.656.972	1,86%	179,70	179,49	182,925	182,20
27/10/2022	2.605.958	-0,35%	180,35	178,58	180,93	178,88
26/10/2022	2.489.565	0,45%	179,29	178,32	180,90	179,07
25/10/2022	2.531.890	0,33%	174,20	176,62	178,87	178,27
24/10/2022	2.521.245	1,88%	174,20	174,81	177,97	177,68
21/10/2022	2.073.249	1,60%	174,20	170,58	173,685	173,01
20/10/2022	2.000.729	-1,17%	174,20	171,11	174,31	171,33
19/10/2022	2.592.561	-0,97%	175,06	172,33	175,84	173,36
18/10/2022	2.064.511	1,34%	175,00	173,42	176,91	175,05
17/10/2022	2.322.637	1,49%	172,27	171,07	173,59	172,73
14/10/2022	2.755.873	-2,53%	166,96	170,00	176,258	170,19
13/10/2022	4.533.969	2,85%	166,96	166,89	174,99	174,61
12/10/2022	5.275.874	4,18%	168,61	166,60	170,6993	169,39
11/10/2022	2.616.963	-0,10%	162,00	161,56	164,26	162,59
10/10/2022	2.244.293	0,13%	162,00	161,10	163,00	161,82
07/10/2022	2.314.239	-0,77%	163,45	160,98	162,78	161,55
06/10/2022	1.886.299	-1,95%	166,20	162,495	166,20	162,76
05/10/2022	1.704.435	-0,66%	165,90	163,73	167,09	166,00
04/10/2022	3.026.307	1,13%	166,00	165,551	168,73	167,11
03/10/2022	3.464.763	1,22%	164,66	163,021	165,69	165,25
30/09/2022	2.229.397	-2,01%	168,80	163,08	168,24	163,26
29/09/2022	1.910.740	-1,20%	168,80	165,00	169,14	166,64
28/09/2022	2.559.454	1,36%	166,91	165,24	169,62	168,67
27/09/2022	2.381.575	-1,45%	168,36	165,25	169,99	166,01
26/09/2022	2.356.836	-0,04%	168,39	167,5594	170,01	168,45
23/09/2022	2.219.905	-0,05%	168,39	166,54	168,74	168,52
22/09/2022	2.519.715	0,10%	168,40	168,07	169,89	168,60
21/09/2022	2.479.088	-0,28%	169,88	168,42	172,00	168,44
20/09/2022	1.854.248	0,11%	167,58	166,86	169,14	168,92
19/09/2022	1.908.266	1,05%	167,06	166,50	168,80	168,73
16/09/2022	8.345.635	0,66%	166,36	165,25	167,16	166,97
15/09/2022	3.853.807	-1,66%	168,53	165,35	168,56	165,88
14/09/2022	2.657.524	0,76%	168,12	167,57	169,19	168,68
13/09/2022	3.051.349	-3,73%	172,50	166,96	172,83	167,41
12/09/2022	3.817.744	0,39%	173,22	172,75	174,44	173,90
09/09/2022	2.485.085	0,13%	172,65	171,67	174,55	173,17
08/09/2022	1.697.722	-0,04%	172,78	170,56	173,43	173,1733
07/09/2022	3.226.725	2,21%	170,62	169,93	173,77	173,25
06/09/2022	3.391.968	-1,27%	170,98	169,125	172,58	169,51
05/09/2022	3.299.425	-1,27%	173,72	169,89	174,97	170,66
02/09/2022	3.299.425	-1,27%	173,72	169,89	174,97	170,66
01/09/2022	2.317.946	0,34%	171,18	170,24	172,98	172,85
31/08/2022	3.825.255	-0,42%	174,04	172,20	174,41	172,27
30/08/2022	2.334.528	-0,86%	174,34	172,33	174,685	172,99
29/08/2022	2.638.721	-0,31%	174,12	173,2101	175,29	174,49
26/08/2022	2.215.902	-2,36%	179,98	174,70	179,98	175,04
25/08/2022	1.627.940	0,01%	179,03	177,39	179,35	179,27
24/08/2022	1.065.532	0,50%	178,37	178,20	179,49	179,26
23/08/2022	1.314.587	-0,05%	177,82	177,29	178,86	178,37
22/08/2022	2.521.541	-0,96%	179,55	178,02	180,44	178,45
19/08/2022	1.557.743	-0,13%	179,55	179,34	181,01	180,17
18/08/2022	1.513.848	0,10%	180,82	179,95	180,93	180,40
17/08/2022	1.949.707	-0,06%	180,10	179,72	181,07	180,22
16/08/2022	1.707.086	0,65%	179,75	178,64	180,695	180,45
15/08/2022	2.145.764	1,10%	177,77	176,80	179,35	179,28
12/08/2022	2.979.935	1,21%	175,93	175,38	177,38	177,15
11/08/2022	1.450.407	-0,51%	176,36	174,72	177,12	175,04