PEPSI Co Inc (PEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2024	0	-0,62%	174,38	174,34	178,57	175,58
26/04/2024	2.914.959	-0,62%	174,38	174,34	178,57	175,58
25/04/2024	5.424.053	-0,41%	178,28	175,82	180,63	176,68
24/04/2024	5.968.683	3,62%	168,46	167,65	178,09	177,41
23/04/2024	5.648.681	-2,97%	174,70	170,14	174,88	171,22
22/04/2024	4.378.399	1,34%	174,41	174,03	177,20	176,46
19/04/2024	3.289.576	1,08%	172,27	171,80	174,25	174,13
18/04/2024	2.742.681	1,65%	170,10	170,10	172,68	172,27
17/04/2024	2.065.638	1,18%	169,09	168,22	169,70	169,48
16/04/2024	3.131.185	0,33%	167,03	166,89	168,51	167,50
15/04/2024	3.708.705	-0,68%	167,69	166,03	169,33	166,95
12/04/2024	3.715.192	-0,15%	167,69	167,32	168,51	168,10
11/04/2024	2.159.007	-0,35%	169,62	167,77	169,87	168,36
10/04/2024	2.218.206	-1,01%	169,15	167,7764	169,445	168,88
09/04/2024	1.879.968	0,61%	169,15	168,73	170,72	170,61
08/04/2024	1.962.648	0,26%	169,15	168,74	170,05	169,58
05/04/2024	3.310.530	-0,30%	169,40	168,07	169,97	169,14
04/04/2024	4.254.183	-0,02%	170,90	169,3301	171,78	169,65
03/04/2024	4.007.677	-1,03%	170,00	168,70	170,92	169,68
02/04/2024	3.045.239	-0,89%	173,08	171,36	173,87	171,44
01/04/2024	3.248.702	-1,16%	174,76	172,65	176,21	172,98
28/03/2024	3.573.346	0,83%	174,76	174,38	175,81	175,01
27/03/2024	3.271.197	0,49%	174,00	173,05	174,69	173,57
26/03/2024	3.003.349	0,08%	172,16	171,83	172,9681	172,73
25/03/2024	2.964.179	0,34%	172,18	172,09	173,09	172,60
22/03/2024	2.991.589	-0,25%	173,02	171,61	173,10	172,02
21/03/2024	2.399.600	0,34%	172,00	170,96	173,42	172,45
20/03/2024	3.051.631	0,04%	172,30	171,12	173,10	171,86
19/03/2024	4.042.738	0,32%	171,10	171,00	172,65	171,80
18/03/2024	6.467.089	4,01%	164,58	166,95	172,18	171,26
15/03/2024	14.407.148	-0,07%	164,58	163,64	165,07	164,66
14/03/2024	3.337.710	-0,32%	165,10	164,22	166,165	164,78
13/03/2024	3.300.682	0,46%	165,10	164,74	166,22	165,30
12/03/2024	4.275.693	-0,12%	165,02	163,96	165,42	164,54
11/03/2024	3.640.853	1,03%	163,92	163,31	165,42	164,73
08/03/2024	4.179.109	-0,04%	162,32	162,10	164,20	163,05
07/03/2024	3.053.929	0,07%	163,82	162,50	163,90	163,11
06/03/2024	3.173.347	0,59%	162,12	162,11	163,985	163,00
05/03/2024	3.398.018	-2,01%	165,22	161,81	165,50	162,04
04/03/2024	3.179.913	0,47%	164,45	163,71	165,65	165,37
01/03/2024	3.879.203	-0,45%	164,86	163,25	165,00	164,59
29/02/2024	6.284.193	-0,26%	166,33	164,91	166,68	165,34
28/02/2024	2.387.018	-0,67%	169,42	166,45	168,38	167,03
27/02/2024	1.798.540	-0,06%	169,42	167,35	168,22	168,16
26/02/2024	2.941.679	-0,79%	169,42	167,71	169,45	168,26
23/02/2024	3.419.810	0,80%	167,94	167,80	170,24	169,60
22/02/2024	3.723.662	-0,34%	167,64	166,11	168,8298	168,25
21/02/2024	2.996.473	0,11%	169,95	167,86	170,18	168,83
20/02/2024	4.311.709	1,40%	167,74	167,20	169,52	168,65
19/02/2024	2.104.456	0,00%	167,11	165,71	167,41	166,32
16/02/2024	2.104.456	-0,72%	167,11	165,71	167,41	166,32
15/02/2024	3.261.930	0,20%	167,84	166,68	168,36	167,86
14/02/2024	4.199.026	-0,82%	168,17	166,06	168,64	167,50
13/02/2024	4.576.398	-1,01%	171,22	167,25	171,45	168,88
12/02/2024	4.266.901	1,75%	167,93	167,20	171,0694	170,61
09/02/2024	8.834.840	-3,56%	171,20	166,97	171,39	167,67
08/02/2024	6.067.011	1,39%	171,72	171,41	174,10	173,85
07/02/2024	4.368.317	0,03%	172,63	171,39	172,885	171,47
06/02/2024	2.894.849	0,29%	170,55	169,9525	171,8252	171,42
05/02/2024	3.777.034	-0,03%	170,55	169,045	171,58	170,92
02/02/2024	3.918.792	-0,43%	171,36	170,10	171,96	170,97
01/02/2024	3.590.712	1,88%	168,53	167,17	171,79	171,70
31/01/2024	2.764.183	-0,64%	167,67	167,88	170,3838	168,53
30/01/2024	2.732.336	0,87%	167,67	167,324	169,70	169,62
29/01/2024	3.713.896	0,17%	167,53	167,3926	168,6997	168,15
26/01/2024	3.537.446	0,78%	166,87	166,65	168,03	167,86
25/01/2024	3.032.485	0,58%	165,81	164,939	166,60	166,56
24/01/2024	2.534.798	-1,22%	167,64	165,52	167,64	165,60
23/01/2024	2.989.379	1,45%	164,56	164,405	167,93	167,50
22/01/2024	2.529.632	-0,22%	165,96	165,02	166,705	165,41
19/01/2024	4.390.972	-0,83%	167,14	165,57	167,2133	165,78
18/01/2024	3.399.837	0,44%	165,47	165,00	167,28	167,17
17/01/2024	3.049.660	0,16%	165,99	165,44	166,727	166,44
16/01/2024	2.425.223	-0,66%	167,27	165,195	167,52	166,17
15/01/2024	2.163.280	0,69%	166,34	165,58	167,38	167,27
12/01/2024	2.163.280	0,69%	166,34	165,58	167,38	167,27
11/01/2024	2.874.323	-0,47%	167,83	164,82	167,13	166,13
10/01/2024	3.282.040	-0,15%	167,83	166,21	167,96	166,92
09/01/2024	4.214.971	-1,15%	167,83	165,94	167,89	167,17
08/01/2024	4.315.317	0,21%	168,94	167,79	169,73	169,30
05/01/2024	3.287.681	-1,48%	171,61	167,575	173,53	168,94
04/01/2024	3.970.564	-0,86%	171,61	170,64	173,53	171,47
03/01/2024	3.044.035	0,02%	175,00	172,705	175,00	172,95
02/01/2024	3.477.085	1,81%	169,34	169,21	172,99	172,91
29/12/2023	1.974.762	0,27%	169,34	169,17	170,065	169,84
28/12/2023	1.790.415	-0,01%	169,40	168,70	169,53	169,39
27/12/2023	1.644.670	0,32%	167,68	168,35	169,49	169,40
26/12/2023	1.759.917	0,70%	167,68	167,26	169,42	168,86
22/12/2023	2.349.026	0,43%	166,97	166,8825	168,17	167,68
21/12/2023	2.236.432	0,77%	166,50	165,39	167,10	166,97
20/12/2023	3.852.822	-1,35%	166,51	165,70	167,4641	165,69
19/12/2023	3.005.284	-0,57%	168,00	167,31	168,73	167,95
18/12/2023	3.236.120	1,14%	168,37	167,42	170,25	168,91
15/12/2023	8.137.894	-0,74%	167,54	166,45	168,495	167,00
14/12/2023	4.587.471	-2,19%	168,54	167,94	171,97	168,25
13/12/2023	3.048.553	2,10%	168,54	168,12	172,0453	172,01
12/12/2023	2.574.592	0,39%	169,20	167,73	169,24	168,47
11/12/2023	3.288.729	1,29%	167,44	166,46	168,13	167,82
08/12/2023	2.582.538	-1,06%	167,04	165,27	167,12	165,68
07/12/2023	3.417.822	-0,03%	167,98	166,70	168,3043	167,46