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 > >>
24/04/2026	2.387.550	-0,17%	154,85	154,685	156,28	155,44
23/04/2026	3.445.818	1,24%	154,00	153,80	156,61	155,70
22/04/2026	3.115.431	-0,73%	155,441	153,57	157,22	153,79
21/04/2026	3.569.672	-1,32%	156,68	153,73	157,16	154,92
20/04/2026	3.332.629	-0,43%	158,1298	155,84	159,16	156,99
17/04/2026	4.601.266	-0,45%	158,295	156,485	160,025	157,67
16/04/2026	5.644.410	2,27%	156,00	154,33	159,79	158,38
15/04/2026	4.484.654	-0,56%	155,8705	153,34	155,98	154,85
14/04/2026	4.270.734	-0,57%	155,8466	154,29	156,62	155,72
13/04/2026	3.374.981	-0,75%	156,77	154,97	157,06	155,88
10/04/2026	2.293.354	-0,29%	157,704	156,325	157,79	157,06
09/04/2026	2.141.245	1,74%	154,08	152,84	158,00	157,49
08/04/2026	3.755.097	0,77%	154,10	151,75	154,82	154,80
07/04/2026	3.279.719	-2,25%	156,20	152,572	156,65	153,21
06/04/2026	2.453.753	-0,18%	156,70	155,40	157,20	156,73
02/04/2026	3.244.563	1,53%	154,21	154,21	157,06	157,01
01/04/2026	2.741.056	-0,41%	156,00	153,26	156,00	154,65
31/03/2026	3.556.105	-1,00%	157,5695	154,17	158,4888	155,29
30/03/2026	4.814.532	2,47%	153,58	153,03	158,37	156,82
27/03/2026	3.660.404	1,52%	151,19	150,47	154,54	153,04
26/03/2026	2.555.641	-0,58%	151,6292	150,67	153,15	150,83
25/03/2026	3.597.646	0,76%	151,35	149,03	151,83	151,73
24/03/2026	3.864.971	-0,19%	150,50	150,00	152,575	150,59
23/03/2026	2.729.632	0,55%	152,82	149,97	152,82	150,88
20/03/2026	4.364.910	-1,76%	152,76	149,515	153,41	150,04
19/03/2026	4.242.603	-0,52%	153,63	152,66	154,68	152,74
18/03/2026	2.522.601	-1,89%	155,8922	153,29	156,055	153,54
17/03/2026	4.293.953	-0,77%	158,00	156,34	159,11	156,50
16/03/2026	3.383.278	-1,21%	159,4012	157,55	161,58	157,72
13/03/2026	3.681.987	0,64%	158,8724	158,8724	161,51	159,88
12/03/2026	3.916.500	-0,81%	159,37	158,69	161,54	158,86
11/03/2026	3.283.905	-0,39%	159,90	157,92	160,99	160,15
10/03/2026	3.555.977	-0,46%	160,812	159,62	162,86	160,78
09/03/2026	2.837.038	1,34%	158,45	157,7112	162,43	161,53
06/03/2026	2.772.758	0,13%	158,90	156,17	159,60	159,43
05/03/2026	3.517.953	-1,98%	162,97	159,2775	163,39	159,2775
04/03/2026	4.680.339	-0,60%	164,20	163,37	165,93	163,92
03/03/2026	4.967.210	-1,42%	166,88	163,67	167,22	164,91
02/03/2026	3.766.693	-1,45%	169,63	167,14	169,98	167,28
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