PEPSI Co Inc (PEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/03/2023	2.644.705	0,26%	172,72	170,96	174,24	172,25
09/03/2023	2.744.090	-0,76%	173,91	171,20	174,36	171,80
08/03/2023	2.038.149	0,27%	172,68	171,78	173,355	173,11
07/03/2023	2.830.130	-0,50%	173,67	171,88	174,25	172,64
06/03/2023	2.371.550	0,20%	172,24	172,22	173,66	173,50
03/03/2023	2.464.413	-0,10%	173,00	171,33	173,44	173,15
02/03/2023	2.928.234	1,85%	170,36	169,78	173,76	173,32
01/03/2023	3.705.230	-1,27%	172,30	169,13	172,345	171,33
28/02/2023	2.716.368	-1,35%	174,88	173,20	175,0575	173,53
27/02/2023	2.311.690	-0,03%	177,08	175,65	177,24	175,91
24/02/2023	2.117.394	-0,20%	175,46	174,29	176,33	175,96
23/02/2023	2.560.510	0,11%	176,73	174,995	176,99	176,31
22/02/2023	3.034.122	-0,03%	176,94	175,77	177,41	176,12
21/02/2023	4.389.576	-0,06%	176,02	174,67	177,41	176,18
20/02/2023	2.636.752	0,44%	174,92	174,85	176,42	176,28
17/02/2023	2.636.752	0,44%	174,92	174,85	176,42	176,28
16/02/2023	3.210.150	-0,28%	174,74	174,54	176,89	175,51
15/02/2023	3.138.982	0,14%	175,17	174,59	176,04	176,01
14/02/2023	3.567.434	-1,13%	177,10	174,79	177,245	175,77
13/02/2023	3.792.334	0,89%	176,06	176,06	178,225	177,77
10/02/2023	4.250.244	1,98%	173,44	172,66	176,59	176,20
09/02/2023	6.736.048	0,95%	175,02	172,04	176,49	172,78
08/02/2023	3.949.205	-0,23%	171,00	170,24	171,33	171,16
07/02/2023	4.238.156	-0,15%	170,29	169,275	172,03	171,56
06/02/2023	3.937.538	2,17%	169,74	169,22	172,38	172,79
03/02/2023	3.757.020	-0,39%	171,29	167,06	171,29	169,30
02/02/2023	3.820.731	-0,93%	169,50	168,5101	170,56	169,97
01/02/2023	2.777.036	0,32%	170,88	169,52	172,32	171,56
31/01/2023	3.465.820	0,91%	170,20	169,32	171,07	171,02
30/01/2023	3.602.674	-0,08%	169,62	169,14	171,455	169,48
27/01/2023	4.170.158	-0,35%	169,77	168,59	170,23	169,62
26/01/2023	3.269.328	-1,00%	171,59	170,04	171,67	170,22
25/01/2023	2.704.989	0,63%	170,34	169,34	171,98	171,77
24/01/2023	2.827.365	0,93%	169,61	168,46	170,87	170,69
23/01/2023	3.777.838	-0,45%	170,15	168,715	170,755	169,12
20/01/2023	4.230.754	0,15%	168,49	167,46	169,89	169,88
19/01/2023	3.251.251	-0,09%	171,28	169,4775	172,17	171,47
18/01/2023	3.490.523	-2,52%	175,24	171,33	175,7384	171,62
17/01/2023	3.275.007	0,47%	176,15	175,49	177,5525	176,06
16/01/2023	3.499.764	-0,20%	175,40	174,165	175,73	175,43
13/01/2023	3.499.764	-0,20%	175,40	174,165	175,73	175,43
12/01/2023	2.807.759	-1,28%	177,66	175,32	178,37	175,78
11/01/2023	2.994.456	0,11%	179,39	175,68	179,71	178,05
10/01/2023	2.678.656	-0,83%	178,79	177,10	179,53	177,85
09/01/2023	2.272.750	-0,78%	180,44	178,84	182,77	179,6885
06/01/2023	2.859.581	2,12%	178,84	178,80	181,83	180,85
05/01/2023	2.693.397	-1,05%	178,26	176,86	178,74	177,10
04/01/2023	2.910.144	-0,25%	179,41	177,55	180,54	178,97
03/01/2023	3.511.122	-0,69%	180,69	176,57	180,75	179,41
02/01/2023	2.516.844	-0,86%	181,38	179,29	181,95	180,42
30/12/2022	2.516.844	-0,86%	181,38	179,29	181,95	180,42
29/12/2022	1.947.366	0,13%	181,92	181,89	182,85	181,98
28/12/2022	1.978.191	-0,72%	184,10	181,64	184,5442	181,75
27/12/2022	2.075.071	0,52%	183,06	182,27	183,60	183,20
23/12/2022	462.907	0,49%	181,34	180,48	182,18	181,98
22/12/2022	3.059.550	-0,77%	181,86	178,9166	182,00	181,09
21/12/2022	2.458.287	0,70%	181,96	181,65	183,67	182,50
20/12/2022	2.390.217	-0,06%	182,25	180,66	182,25	181,23
19/12/2022	3.115.247	0,56%	180,86	180,36	183,47	181,34
16/12/2022	10.655.050	0,05%	180,25	178,49	180,99	180,34
15/12/2022	4.342.692	-1,70%	181,98	178,39	182,712	180,25
14/12/2022	3.667.724	-0,28%	184,07	182,21	185,85	183,36
13/12/2022	3.645.307	-0,05%	186,48	182,94	186,81	183,87
12/12/2022	3.518.006	0,48%	184,18	182,355	184,18	183,97
09/12/2022	2.542.013	-0,92%	184,21	183,05	184,21	182,09
08/12/2022	2.950.805	0,88%	181,81	181,26	183,98	183,78
07/12/2022	2.905.710	0,30%	181,81	180,70	182,45	182,18
06/12/2022	11.556.839	-1,02%	183,75	180,695	184,29	181,63
05/12/2022	7.676.642	-1,38%	183,99	182,32	183,94	183,12
02/12/2022	6.862.473	0,43%	183,99	183,85	186,31	185,69
01/12/2022	7.811.766	0,07%	181,90	184,155	186,25	185,90
30/11/2022	9.872.864	1,60%	181,90	180,27	185,50	185,51
29/11/2022	11.321.916	-0,71%	183,30	181,02	183,42	182,59
28/11/2022	7.358.018	-0,10%	184,40	183,51	185,4925	183,93
25/11/2022	5.806.031	0,13%	180,21	184,05	185,00	184,12
24/11/2022	4.796.544	0,13%	180,21	184,50	186,00	185,08
23/11/2022	4.796.544	0,13%	180,21	184,50	186,00	185,08
22/11/2022	7.733.084	-0,15%	180,21	184,37	186,57	184,54
21/11/2022	9.895.354	1,93%	180,21	182,115	185,13	184,82
18/11/2022	8.131.797	0,72%	180,21	180,02	181,84	181,33
17/11/2022	7.607.178	0,68%	177,49	177,49	180,12	180,03
16/11/2022	8.927.684	1,13%	178,30	177,72	179,63	178,33
15/11/2022	8.846.482	0,23%	178,04	175,42	178,70	177,13
14/11/2022	2.738.423	-0,64%	182,92	176,50	179,18	176,73
11/11/2022	3.985.806	-2,01%	182,92	175,44	181,69	178,05
10/11/2022	2.757.370	1,76%	182,92	178,56	182,92	181,70
09/11/2022	1.467.145	-1,22%	179,95	178,47	181,07	178,505
08/11/2022	2.484.800	-0,01%	180,44	178,81	182,10	180,71
07/11/2022	1.466.111	0,79%	179,61	178,85	180,62	180,20
04/11/2022	1.755.452	0,55%	176,61	176,53	179,77	178,75
03/11/2022	2.190.139	-0,12%	176,61	176,54	178,9034	177,78
02/11/2022	2.204.681	-1,36%	180,78	178,18	183,58	178,24
01/11/2022	2.198.248	-0,45%	181,18	179,89	182,81	180,76
31/10/2022	1.953.161	-0,36%	181,18	180,54	182,98	181,58
28/10/2022	3.656.972	1,86%	179,70	179,49	182,925	182,20
27/10/2022	2.605.958	-0,35%	180,35	178,58	180,93	178,88
26/10/2022	2.489.565	0,45%	179,29	178,32	180,90	179,07
25/10/2022	2.531.890	0,33%	174,20	176,62	178,87	178,27
24/10/2022	2.521.245	1,88%	174,20	174,81	177,97	177,68
21/10/2022	2.073.249	1,60%	174,20	170,58	173,685	173,01