PEPSI Co Inc (PEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/12/2023	2.244.306	-0,26%	167,98	166,73	168,31	167,51
05/12/2023	2.192.476	-0,71%	169,15	167,71	169,5731	167,94
04/12/2023	2.870.378	0,27%	168,40	168,19	169,92	169,14
01/12/2023	3.042.230	0,24%	168,23	167,38	168,85	168,69
30/11/2023	2.332.735	1,44%	166,11	164,8475	168,36	168,29
29/11/2023	2.174.719	-1,01%	169,10	166,655	169,12	167,16
28/11/2023	1.901.810	0,32%	168,38	168,02	169,76	168,86
27/11/2023	1.783.792	-0,62%	169,37	168,09	169,6386	168,32
24/11/2023	1.099.440	-0,72%	168,95	169,00	170,00	168,00
23/11/2023	1.717.007	0,85%	167,11	168,2963	169,57	169,22
22/11/2023	1.462.030	0,85%	167,11	168,2963	169,57	169,22
21/11/2023	2.567.008	0,77%	167,11	165,9216	167,86	167,80
20/11/2023	3.667.150	-0,16%	166,00	165,72	166,76	166,50
17/11/2023	3.969.427	-0,57%	168,25	165,77	168,25	166,76
16/11/2023	3.844.834	0,28%	168,39	166,40	170,00	167,71
15/11/2023	4.085.381	-0,51%	168,70	166,27	168,7889	167,25
14/11/2023	4.351.329	0,20%	167,95	166,90	168,44	168,11
13/11/2023	3.871.593	0,51%	167,00	166,46	168,77	167,77
10/11/2023	3.964.519	0,46%	167,31	164,88	167,78	166,92
09/11/2023	3.828.043	-0,74%	168,17	165,81	167,86	166,16
08/11/2023	3.628.936	0,13%	168,17	166,67	168,34	167,39
07/11/2023	3.459.473	0,29%	166,66	166,13	167,71	167,18
06/11/2023	4.097.992	-0,05%	165,46	165,23	167,50	166,70
03/11/2023	2.827.666	-0,02%	168,68	166,69	168,80	166,79
02/11/2023	3.778.191	1,19%	163,73	164,7295	167,16	166,83
01/11/2023	4.432.861	0,97%	162,95	162,76	165,43	164,87
31/10/2023	4.083.505	0,62%	162,95	161,66	163,35	163,28
30/10/2023	3.255.356	1,67%	162,02	160,74	162,58	162,28
27/10/2023	1.706.090	-0,96%	162,02	159,02	162,14	159,86
26/10/2023	3.935.014	-0,58%	162,05	161,30	163,36	161,41
25/10/2023	3.070.777	0,10%	162,05	161,465	163,50	162,35
24/10/2023	3.682.904	1,32%	159,60	159,81	162,855	162,19
23/10/2023	3.969.466	0,05%	159,60	159,06	161,60	160,08
20/10/2023	4.208.107	-0,35%	161,37	159,71	162,21	160,00
19/10/2023	4.211.946	-0,91%	161,02	160,41	162,72	160,56
18/10/2023	4.847.273	1,04%	161,02	160,87	163,40	162,03
17/10/2023	4.665.183	-0,44%	160,00	159,16	161,63	160,37
16/10/2023	4.231.697	0,68%	161,00	159,80	161,95	161,08
13/10/2023	4.595.440	1,22%	158,62	157,965	160,24	160,00
12/10/2023	6.012.101	-2,79%	162,60	157,43	162,63	158,08
11/10/2023	5.392.990	-1,08%	165,01	161,61	165,08	162,62
10/10/2023	7.940.447	1,88%	164,22	162,03	165,18	164,40
09/10/2023	5.225.780	0,67%	158,78	158,64	161,41	161,36
06/10/2023	9.020.013	0,12%	158,78	155,83	160,92	160,29
05/10/2023	7.595.665	-5,20%	168,77	159,87	168,81	160,13
04/10/2023	3.216.378	0,72%	168,45	167,06	169,13	168,91
03/10/2023	3.561.914	-0,87%	168,86	167,03	170,00	167,70
02/10/2023	2.869.556	-0,16%	169,08	167,32	169,95	169,17
29/09/2023	3.822.702	-0,04%	170,51	168,0442	170,84	169,44
28/09/2023	3.657.814	-0,04%	169,93	168,175	170,18	169,50
27/09/2023	4.306.891	-1,71%	172,31	169,025	172,685	169,57
26/09/2023	3.873.391	-1,04%	173,00	171,6387	173,44	172,52
25/09/2023	2.470.751	-0,54%	174,96	173,18	175,42	174,33
22/09/2023	3.256.605	-0,06%	174,94	174,37	176,39	175,27
21/09/2023	4.060.122	-1,68%	178,00	175,17	178,33	175,38
20/09/2023	2.615.757	0,03%	179,09	177,60	179,419	178,38
19/09/2023	2.575.229	-0,59%	180,94	177,31	179,13	178,32
18/09/2023	2.448.722	-0,26%	180,94	178,43	180,94	179,38
15/09/2023	4.258.872	-0,77%	181,41	179,61	181,82	179,84
14/09/2023	1.912.040	0,86%	179,94	179,39	181,68	181,23
13/09/2023	3.040.955	0,79%	178,33	178,21	180,14	179,68
12/09/2023	2.064.350	-0,37%	178,88	177,795	178,92	178,27
11/09/2023	2.616.032	1,51%	175,81	176,86	179,43	178,93
08/09/2023	2.391.918	-0,07%	175,81	175,61	177,15	176,27
07/09/2023	2.546.869	0,96%	175,85	175,21	177,055	176,40
06/09/2023	4.114.234	0,33%	175,00	173,49	174,99	174,73
05/09/2023	2.924.703	-0,66%	175,00	173,645	175,88	174,16
04/09/2023	3.507.911	-1,46%	178,73	174,6362	178,80	175,32
01/09/2023	3.507.911	-1,46%	178,73	174,6362	178,80	175,32
31/08/2023	3.852.879	-0,87%	179,34	177,865	179,63	178,26
30/08/2023	2.370.985	0,08%	180,30	180,72	182,26	181,08
29/08/2023	3.261.085	0,38%	180,30	179,02	181,16	180,93
28/08/2023	2.448.757	0,46%	180,82	179,344	181,18	180,25
25/08/2023	3.637.771	1,26%	178,01	177,84	179,71	179,42
24/08/2023	3.691.003	-0,53%	178,01	177,11	180,4399	177,18
23/08/2023	2.993.111	1,38%	177,25	176,37	178,27	178,12
22/08/2023	2.421.079	-0,76%	176,18	175,31	176,82	175,70
21/08/2023	3.117.051	-0,63%	177,73	176,23	177,94	177,05
18/08/2023	4.421.389	-0,15%	178,46	177,27	179,55	178,18
17/08/2023	3.184.091	-1,52%	181,21	178,35	181,40	178,45
16/08/2023	1.855.849	-0,08%	181,60	180,95	182,95	181,21
15/08/2023	2.242.837	-1,24%	183,15	181,22	183,45	181,35
14/08/2023	2.012.549	0,32%	184,46	183,13	184,86	184,63
11/08/2023	2.115.092	-0,28%	184,00	183,28	184,27	183,23
10/08/2023	2.014.906	-0,13%	184,22	183,53	185,59	183,75
09/08/2023	2.582.414	-0,25%	183,88	182,625	185,00	183,98
08/08/2023	3.622.543	-1,31%	187,20	184,03	187,46	184,44
07/08/2023	1.812.118	1,24%	185,28	185,16	187,21	186,89
04/08/2023	3.289.096	-1,30%	187,12	184,35	188,01	184,69
03/08/2023	2.032.692	-0,63%	186,59	186,98	189,22	187,12
02/08/2023	3.018.019	0,80%	186,59	186,40	189,96	188,31
01/08/2023	2.147.485	-0,34%	187,49	186,40	189,08	186,82