BiG | O banco que entende os seus valores.

PEPSI Co Inc (PEP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	2.865.112	1,34%	168,22	167,92	170,28	169,74
26/02/2026	5.776.170	-0,94%	168,5147	167,16	170,06	167,58
25/02/2026	5.238.137	-0,22%	168,60	166,00	169,50	169,17
24/02/2026	4.724.813	0,73%	167,8434	167,7701	169,785	169,54
23/02/2026	3.845.479	2,05%	164,10	164,10	168,81	168,32
20/02/2026	3.475.116	0,21%	164,49	163,02	164,95	164,94
19/02/2026	4.700.518	0,12%	164,39	163,1311	165,04	164,59
18/02/2026	4.949.343	1,53%	161,78	160,7201	164,53	164,39
17/02/2026	5.692.761	-2,42%	165,98	160,81	167,54	161,92
13/02/2026	6.834.124	-0,75%	166,5956	164,995	167,88	165,94
12/02/2026	5.094.821	-1,15%	168,93	167,09	171,48	167,20
11/02/2026	4.660.347	1,31%	166,13	166,01	170,27	169,15
10/02/2026	4.286.126	0,30%	165,65	163,74	167,4074	166,97
09/02/2026	5.801.702	-2,15%	170,29	164,9415	170,29	166,47
06/02/2026	5.890.111	1,77%	166,75	166,62	170,75	170,12
05/02/2026	6.433.367	0,81%	167,43	164,41	168,00	167,53
04/02/2026	7.754.343	2,05%	163,19	163,01	167,94	166,18
03/02/2026	11.973.904	4,93%	156,62	155,5001	163,44	162,85
02/02/2026	8.025.155	1,02%	153,32	153,19	156,62	155,20
30/01/2026	5.579.015	3,32%	148,25	148,25	153,88	153,63
29/01/2026	4.311.102	0,13%	148,27	147,8295	150,86	148,69
28/01/2026	3.974.440	-0,19%	148,17	147,76	150,04	148,50
27/01/2026	5.524.062	1,86%	145,6955	145,158	148,815	148,78
26/01/2026	3.499.470	0,87%	144,47	144,14	145,92	145,87
23/01/2026	4.803.841	0,13%	143,8575	143,17	144,84	144,58
22/01/2026	5.249.435	-1,60%	146,30	144,19	147,13	144,40
21/01/2026	3.834.869	-0,62%	145,67	144,95	148,00	146,74
20/01/2026	5.529.409	0,92%	145,58	144,32	147,66	147,66
16/01/2026	7.129.065	-0,21%	147,0997	145,51	147,51	146,32
15/01/2026	4.199.936	0,45%	145,025	145,025	147,017	146,57
14/01/2026	5.027.600	1,70%	143,25	143,01	146,29	145,92
13/01/2026	7.250.813	1,53%	141,00	140,7844	143,65	143,48
12/01/2026	10.117.440	1,04%	140,00	138,56	141,51	141,36
09/01/2026	5.630.854	0,39%	139,41	138,70	140,79	139,91
08/01/2026	6.959.572	1,72%	137,14	136,01	139,48	139,37
07/01/2026	6.643.433	-1,40%	139,36	136,955	139,8299	137,01
06/01/2026	6.680.344	-0,70%	140,00	138,565	140,26	138,96
05/01/2026	5.093.379	-1,62%	141,65	139,40	141,83	139,92
02/01/2026	5.194.771	-0,90%	143,38	142,10	143,41	142,23
31/12/2025	3.325.485	-0,44%	144,1688	143,16	144,19	143,52
30/12/2025	3.867.701	-0,06%	144,00	143,52	145,27	143,52
29/12/2025	5.807.065	0,32%	143,96	143,645	147,98	144,24
26/12/2025	4.494.211	0,03%	143,4896	142,81	144,32	143,78
24/12/2025	1.992.239	0,02%	143,92	142,95	143,99	143,74
23/12/2025	5.875.638	-2,29%	147,2878	143,58	147,35	143,68
22/12/2025	7.173.624	-0,75%	147,78	146,41	149,07	147,05
19/12/2025	11.928.153	-0,81%	148,50	147,91	149,8929	148,16
18/12/2025	3.112.615	-0,47%	149,16	149,03	150,37	149,37
17/12/2025	3.087.221	-0,18%	150,29	149,48	151,24	150,08
16/12/2025	3.531.222	-0,56%	150,9641	149,47	152,35	150,37
15/12/2025	3.602.939	0,39%	150,62	150,025	151,70	151,22
12/12/2025	5.615.365	1,08%	149,41	148,74	150,67	150,65
11/12/2025	4.336.300	-0,44%	150,24	148,13	150,8899	149,04
10/12/2025	8.415.215	3,50%	146,99	146,60	149,78	149,70
09/12/2025	7.671.089	-0,68%	146,3701	143,91	147,56	144,64
08/12/2025	4.859.410	0,42%	144,85	144,20	146,56	145,63
05/12/2025	4.211.765	-0,32%	145,75	144,29	146,99	145,02
04/12/2025	4.657.162	-0,78%	148,01	145,4875	148,64	145,4875
03/12/2025	3.971.037	-0,37%	148,60	147,76	150,6951	148,06
02/12/2025	5.728.310	-0,60%	149,20	146,53	149,50	148,61
01/12/2025	3.683.913	0,53%	148,52	148,41	149,89	149,51
28/11/2025	2.493.400	0,01%	148,00	147,08	149,00	148,74
26/11/2025	3.474.725	1,28%	145,7402	145,7402	148,45	147,98
25/11/2025	3.931.186	0,42%	145,59	145,57	147,115	146,11
24/11/2025	3.661.626	-0,57%	146,18	144,78	146,84	145,50
21/11/2025	4.070.417	0,14%	146,31	145,99	148,935	146,33
20/11/2025	3.941.692	-0,69%	147,1002	144,90	147,1002	146,10
19/11/2025	4.620.782	-1,12%	148,51	146,69	148,77	147,11
18/11/2025	4.342.070	0,69%	148,17	147,46	149,8292	148,77
17/11/2025	3.765.900	1,34%	146,14	145,27	148,105	147,83
14/11/2025	4.363.708	0,57%	146,38	143,93	146,84	145,85
13/11/2025	4.814.991	0,44%	144,79	143,65	146,39	145,02
12/11/2025	4.888.887	-0,48%	145,19	144,06	145,495	144,39
11/11/2025	4.821.399	1,73%	143,20	142,68	145,745	145,08
10/11/2025	5.157.957	-0,23%	142,50	141,26	143,015	142,62
07/11/2025	3.606.844	0,99%	142,42	141,735	144,05	142,95
06/11/2025	3.444.848	-0,94%	142,43	141,30	143,20	141,58
05/11/2025	3.543.511	-0,04%	142,40	141,58	143,26	142,86
04/11/2025	3.693.990	-0,49%	144,46	142,08	144,93	142,90
03/11/2025	3.744.600	-1,70%	145,73	143,25	146,49	143,60
31/10/2025	3.205.341	-0,98%	146,66	145,30	146,90	146,09
30/10/2025	3.796.618	0,95%	146,70	146,0283	148,09	147,55
29/10/2025	5.951.182	-2,64%	148,90	145,73	149,12	146,16
28/10/2025	4.315.686	-1,64%	151,89	149,92	153,2152	150,12
27/10/2025	3.853.469	0,71%	150,75	150,20	153,64	152,63
24/10/2025	2.829.628	0,03%	151,53	151,25	152,415	151,55
23/10/2025	5.110.906	-0,99%	153,05	151,03	153,79	151,51
22/10/2025	5.242.070	-0,10%	152,81	152,70	155,18	153,03
21/10/2025	4.250.301	-0,30%	153,9801	152,84	155,19	153,18
20/10/2025	3.800.659	-0,05%	153,07	152,7191	154,45	153,64
17/10/2025	4.632.339	0,68%	153,12	151,735	153,91	153,71
16/10/2025	4.493.479	1,01%	150,86	150,84	154,32	152,67
15/10/2025	3.316.167	-0,23%	151,49	149,17	152,39	151,16
14/10/2025	4.872.319	1,81%	148,70	148,4972	151,62	151,54
13/10/2025	5.500.234	-0,79%	148,82	147,34	149,97	148,89
10/10/2025	9.841.024	3,71%	145,00	144,97	150,815	150,08
09/10/2025	9.044.951	4,27%	139,75	138,59	144,77	144,71
08/10/2025	4.410.919	-1,45%	141,00	138,69	141,02	138,84
07/10/2025	4.681.773	1,18%	139,90	139,55	141,84	140,79
06/10/2025	4.781.440	-1,61%	141,30	138,88	141,91	139,70