Saltar para o conteúdo principal Login

PEPSI Co Inc (PEP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
03/10/2025 3.205.804 -0,23% 142,31 141,86 143,36 141,98
02/10/2025 3.365.661 -0,45% 142,35 141,37 143,25 142,31
01/10/2025 3.043.138 1,92% 140,2367 139,39 143,25 143,14
30/09/2025 3.683.898 0,19% 140,20 139,8301 141,02 140,44
29/09/2025 3.991.878 -0,18% 140,50 139,1242 140,67 140,17
26/09/2025 3.196.564 0,37% 140,18 139,85 140,99 140,44
25/09/2025 2.868.452 -1,54% 143,20 139,86 143,50 139,92
24/09/2025 3.113.606 0,19% 141,77 141,015 142,42 142,17
23/09/2025 4.899.377 0,69% 141,20 139,97 142,23 141,90
22/09/2025 2.738.201 -0,52% 141,50 140,025 141,52 141,03
19/09/2025 4.135.177 0,80% 141,01 140,46 142,07 141,76
18/09/2025 2.276.940 -0,32% 141,10 140,3901 141,63 140,73
17/09/2025 3.183.667 0,81% 140,27 140,03 142,045 141,23
16/09/2025 3.722.301 -0,43% 140,60 139,92 141,31 140,03
15/09/2025 3.506.848 -2,00% 143,79 140,5312 143,7999 140,64
12/09/2025 2.249.386 -0,49% 143,92 142,90 144,28 143,53
11/09/2025 3.068.047 1,13% 142,89 142,50 144,745 144,23
10/09/2025 3.014.779 -0,27% 142,50 141,42 143,11 142,66
09/09/2025 3.519.421 1,00% 141,29 141,0204 148,64 143,10
08/09/2025 7.954.453 -3,20% 146,01 140,345 146,24 141,71
05/09/2025 5.552.101 0,63% 145,90 145,28 147,88 146,39
04/09/2025 4.823.672 -1,18% 148,7099 145,4675 149,47 145,4675
03/09/2025 8.166.549 -1,03% 149,89 147,11 150,395 148,64
02/09/2025 11.622.335 1,10% 156,40 150,22 157,745 150,28
29/08/2025 4.956.325 1,14% 147,31 146,87 149,22 148,65
28/08/2025 3.288.072 -0,49% 148,24 146,233 148,24 146,98
27/08/2025 4.993.613 0,44% 146,70 146,33 147,77 147,64
26/08/2025 4.101.594 -0,89% 148,20 145,81 148,25 147,00
25/08/2025 3.401.239 -0,96% 149,47 147,58 149,84 148,20
22/08/2025 2.869.247 0,43% 149,62 149,10 151,09 149,64
21/08/2025 6.618.381 -1,16% 150,50 148,595 150,71 148,98
20/08/2025 4.582.668 -0,94% 152,67 148,69 154,61 150,73
19/08/2025 3.652.463 1,75% 149,49 149,06 152,34 152,16
18/08/2025 6.418.982 -0,57% 150,63 148,925 150,96 149,55
15/08/2025 6.507.399 1,20% 148,85 140,47 151,09 150,40
14/08/2025 5.472.866 -0,49% 149,10 148,0542 149,50 148,62
13/08/2025 4.735.516 1,69% 146,76 146,61 149,53 149,35
12/08/2025 5.416.533 1,38% 145,15 144,60 147,005 146,87
11/08/2025 3.075.697 -0,17% 145,36 143,745 145,60 144,87
08/08/2025 3.978.296 0,90% 143,80 141,205 145,36 145,21
07/08/2025 5.949.384 2,22% 140,50 140,495 144,30 143,92
06/08/2025 4.609.060 0,97% 139,65 139,34 141,58 140,80
05/08/2025 4.463.841 -0,08% 139,64 139,116 140,34 139,45
04/08/2025 3.668.216 0,19% 138,90 138,75 140,32 139,56
01/08/2025 3.878.476 0,97% 138,89 138,29 139,81 139,28
31/07/2025 8.376.860 -3,46% 141,05 137,64 142,49 137,92
30/07/2025 3.585.495 -0,70% 143,82 142,2884 144,40 142,86
29/07/2025 4.416.211 1,64% 142,61 141,145 143,98 143,89
28/07/2025 8.360.696 -1,35% 142,82 141,46 143,10 141,57
25/07/2025 5.044.623 -0,73% 145,71 142,70 146,47 143,45
24/07/2025 7.993.898 -0,79% 146,04 143,98 147,0301 144,51
23/07/2025 4.800.283 -0,26% 141,23 141,23 147,02 145,66
22/07/2025 5.660.743 3,06% 143,00 140,456 146,385 146,04
21/07/2025 6.812.038 -1,08% 143,01 140,456 143,59 141,70
18/07/2025 10.366.522 -1,48% 141,89 141,64 146,48 143,24
17/07/2025 17.557.621 7,46% 133,89 133,77 145,96 145,44
16/07/2025 7.652.649 1,15% 135,43 133,75 135,51 135,35
15/07/2025 6.231.238 -1,30% 134,75 133,75 135,88 133,81
14/07/2025 6.361.267 0,23% 135,00 133,86 135,88 135,57
11/07/2025 5.839.477 -0,60% 134,16 133,64 136,6757 135,26
10/07/2025 6.144.642 1,21% 134,90 132,96 136,6779 136,08

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco