PEPSI Co Inc (PEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
31-07-2023	4.108.682	-1,50%	189,28	186,85	189,59	187,46
28-07-2023	3.898.706	0,94%	190,14	189,79	191,35	190,31
27-07-2023	2.752.312	-1,60%	191,12	188,40	192,2925	188,53
26-07-2023	2.812.211	0,13%	191,12	190,06	192,38	191,60
25-07-2023	2.038.655	0,23%	190,41	190,06	192,01	191,36
24-07-2023	2.695.135	0,40%	190,59	190,15	191,42	190,92
21-07-2023	11.926.628	0,45%	190,00	189,30	191,47	190,16
20-07-2023	3.500.534	1,63%	187,50	186,41	189,99	189,30
19-07-2023	3.065.736	0,98%	185,00	184,424	186,60	186,26
18-07-2023	3.994.315	-0,64%	185,44	183,82	186,815	184,45
17-07-2023	3.749.808	-1,37%	186,34	185,42	187,005	185,63
14-07-2023	2.814.655	0,36%	187,86	187,14	188,625	188,21
13-07-2023	5.693.441	2,38%	185,80	183,2601	188,06	187,53
12-07-2023	4.403.601	-0,44%	183,98	182,9775	184,61	183,17
11-07-2023	2.730.246	-0,17%	184,38	182,415	184,726	183,98
10-07-2023	3.503.693	0,67%	184,07	183,775	185,91	184,30
07-07-2023	4.070.625	-1,26%	185,82	183,03	185,88	184,25
06-07-2023	4.045.362	0,01%	185,00	184,8925	186,75	186,60
05-07-2023	3.683.533	0,53%	184,30	184,98	186,69	186,58
04-07-2023	1.775.677	0,41%	184,30	183,47	185,64	185,98
03-07-2023	1.775.653	0,27%	184,30	183,47	185,64	185,72
30-06-2023	5.467.125	0,73%	183,88	183,88	185,52	185,22
29-06-2023	3.923.239	0,10%	183,10	181,39	183,89	183,88
28-06-2023	3.470.269	-1,35%	186,25	183,40	186,72	183,70
27-06-2023	4.251.989	0,84%	184,67	183,96	186,61	186,45
26-06-2023	2.420.975	-0,63%	186,24	184,1203	186,43	184,89
23-06-2023	4.437.872	-0,68%	188,00	185,97	188,00	186,07
22-06-2023	2.122.682	1,04%	186,73	185,87	187,58	187,35
21-06-2023	2.810.748	0,07%	185,72	184,21	186,87	185,43
20-06-2023	2.832.802	-0,39%	186,54	185,24	187,86	185,31
19-06-2023	6.658.609	0,18%	186,37	185,70	187,585	186,04
16-06-2023	6.658.609	0,18%	186,37	185,70	187,585	186,04
15-06-2023	2.576.915	1,39%	184,55	183,52	186,17	185,71
14-06-2023	2.440.639	0,90%	182,00	181,435	183,65	183,17
13-06-2023	1.994.289	-0,20%	182,13	181,08	182,19	181,54
12-06-2023	3.036.289	-0,25%	182,35	180,69	182,73	181,90
09-06-2023	2.369.011	0,14%	181,71	181,00	182,82	182,35
08-06-2023	2.837.063	1,11%	179,70	179,37	182,30	182,10
07-06-2023	3.217.515	-0,80%	180,71	179,74	181,72	180,11
06-06-2023	2.774.376	-1,43%	184,98	180,43	185,0325	181,56
05-06-2023	2.450.262	0,07%	184,09	183,61	186,17	184,19
02-06-2023	2.902.515	1,03%	182,02	181,78	184,39	184,06
01-06-2023	3.312.580	0,61%	182,42	180,80	182,69	182,19
31-05-2023	3.009.874	-1,07%	182,20	180,70	183,09	182,35
30-05-2023	3.009.874	-1,07%	182,20	180,70	183,09	181,61
29-05-2023	3.335.067	-0,12%	183,71	182,395	184,25	183,58
26-05-2023	3.335.067	-0,12%	183,71	182,395	184,25	183,58
25-05-2023	3.182.820	-0,59%	182,70	181,95	184,22	183,80
24-05-2023	2.171.897	-0,63%	186,27	184,405	186,74	184,89
23-05-2023	3.702.884	-0,31%	186,49	184,605	186,63	186,07
22-05-2023	3.888.889	-2,71%	191,19	186,41	191,38	186,64
19-05-2023	2.805.803	0,15%	192,46	191,10	192,86	191,84
18-05-2023	2.489.883	-0,26%	191,32	190,41	191,70	191,56
17-05-2023	3.198.951	-0,71%	193,31	190,84	193,585	192,06
16-05-2023	2.899.229	-0,43%	194,48	192,54	194,48	193,43
15-05-2023	1.971.879	-0,94%	196,80	194,04	196,88	194,27
12-05-2023	1.992.427	0,40%	195,34	194,95	196,22	196,12
11-05-2023	2.673.763	0,55%	194,28	192,9975	195,52	195,34
10-05-2023	2.654.434	0,07%	194,11	192,6749	195,58	194,27
09-05-2023	2.101.502	0,41%	193,86	192,71	194,67	194,14
08-05-2023	1.619.290	-0,47%	193,40	192,65	194,00	193,35
05-05-2023	2.913.691	0,46%	192,90	192,40	194,48	194,27
04-05-2023	2.991.173	0,62%	193,08	192,155	193,95	193,38
03-05-2023	2.358.841	-0,04%	192,58	191,78	193,25	192,18
02-05-2023	2.625.315	0,10%	191,36	189,765	192,50	191,88
01-05-2023	2.283.392	0,41%	190,36	190,28	192,325	191,68
28-04-2023	3.439.375	0,63%	190,00	189,64	191,62	190,89
27-04-2023	3.258.277	0,61%	188,18	187,51	189,95	189,69
26-04-2023	3.366.963	-0,62%	188,48	187,87	189,375	188,54
25-04-2023	3.981.313	2,12%	186,50	186,24	190,18	189,44
24-04-2023	2.457.158	0,05%	186,50	185,02	187,97	185,50
21-04-2023	2.667.343	0,04%	186,16	185,15	186,38	185,41
20-04-2023	2.763.429	0,33%	184,72	184,20	186,035	185,33
19-04-2023	1.529.725	-0,06%	185,25	184,255	185,31	184,72
18-04-2023	1.767.368	0,21%	184,77	183,75	185,2199	184,83
17-04-2023	2.253.241	0,51%	184,30	183,4808	184,75	184,45
14-04-2023	1.808.647	-0,47%	183,45	182,9201	184,02	183,51
13-04-2023	3.117.780	1,00%	182,62	182,105	184,61	184,38
12-04-2023	2.394.280	-0,20%	182,69	182,26	183,78	182,56
11-04-2023	2.147.391	-0,15%	183,42	182,76	183,88	182,92
10-04-2023	1.733.382	-0,63%	183,83	181,69	183,895	183,20
06-04-2023	2.514.473	0,39%	183,71	183,10	184,74	184,36
05-04-2023	2.700.074	1,06%	183,25	183,07	184,96	183,78
04-04-2023	2.329.051	-0,36%	182,19	181,10	183,36	181,85
03-04-2023	2.729.773	0,11%	181,90	180,41	182,76	182,50
31-03-2023	3.167.242	0,81%	182,16	181,32	182,49	182,30
30-03-2023	1.870.241	0,09%	181,00	180,075	181,33	180,83
29-03-2023	3.428.699	0,69%	180,65	179,99	180,91	180,67
28-03-2023	1.882.638	-0,03%	179,33	179,33	180,445	179,43
27-03-2023	2.665.866	0,22%	179,74	179,31	180,65	179,49
24-03-2023	2.560.609	1,96%	176,55	176,41	179,34	179,09
23-03-2023	3.377.994	-0,49%	176,49	175,02	177,22	175,65
22-03-2023	3.273.111	-0,84%	177,84	176,42	179,36	176,51
21-03-2023	2.778.529	0,06%	177,26	176,28	178,17	177,70
20-03-2023	3.053.557	1,07%	176,50	175,63	177,68	177,00
17-03-2023	6.384.864	-0,78%	176,51	174,23	176,69	175,13
16-03-2023	3.134.445	-0,07%	176,61	175,32	177,00	176,51
15-03-2023	4.296.110	1,79%	173,53	173,185	176,66	176,63
14-03-2023	4.520.162	-0,10%	172,77	171,57	173,81	173,53
13-03-2023	5.704.216	0,98%	172,76	172,61	177,23	173,71