PEPSI Co Inc (PEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20-10-2022	2.000.729	-1,17%	174,20	171,11	174,31	171,33
19-10-2022	2.592.561	-0,97%	175,06	172,33	175,84	173,36
18-10-2022	2.064.511	1,34%	175,00	173,42	176,91	175,05
17-10-2022	2.322.637	1,49%	172,27	171,07	173,59	172,73
14-10-2022	2.755.873	-2,53%	166,96	170,00	176,258	170,19
13-10-2022	4.533.969	2,85%	166,96	166,89	174,99	174,61
12-10-2022	5.275.874	4,18%	168,61	166,60	170,6993	169,39
11-10-2022	2.616.963	-0,10%	162,00	161,56	164,26	162,59
10-10-2022	2.244.293	0,13%	162,00	161,10	163,00	161,82
07-10-2022	2.314.239	-0,77%	163,45	160,98	162,78	161,55
06-10-2022	1.886.299	-1,95%	166,20	162,495	166,20	162,76
05-10-2022	1.704.435	-0,66%	165,90	163,73	167,09	166,00
04-10-2022	3.026.307	1,13%	166,00	165,551	168,73	167,11
03-10-2022	3.464.763	1,22%	164,66	163,021	165,69	165,25
30-09-2022	2.229.397	-2,01%	168,80	163,08	168,24	163,26
29-09-2022	1.910.740	-1,20%	168,80	165,00	169,14	166,64
28-09-2022	2.559.454	1,36%	166,91	165,24	169,62	168,67
27-09-2022	2.381.575	-1,45%	168,36	165,25	169,99	166,01
26-09-2022	2.356.836	-0,04%	168,39	167,5594	170,01	168,45
23-09-2022	2.219.905	-0,05%	168,39	166,54	168,74	168,52
22-09-2022	2.519.715	0,10%	168,40	168,07	169,89	168,60
21-09-2022	2.479.088	-0,28%	169,88	168,42	172,00	168,44
20-09-2022	1.854.248	0,11%	167,58	166,86	169,14	168,92
19-09-2022	1.908.266	1,05%	167,06	166,50	168,80	168,73
16-09-2022	8.345.635	0,66%	166,36	165,25	167,16	166,97
15-09-2022	3.853.807	-1,66%	168,53	165,35	168,56	165,88
14-09-2022	2.657.524	0,76%	168,12	167,57	169,19	168,68
13-09-2022	3.051.349	-3,73%	172,50	166,96	172,83	167,41
12-09-2022	3.817.744	0,39%	173,22	172,75	174,44	173,90
09-09-2022	2.485.085	0,13%	172,65	171,67	174,55	173,17
08-09-2022	1.697.722	-0,04%	172,78	170,56	173,43	173,1733
07-09-2022	3.226.725	2,21%	170,62	169,93	173,77	173,25
06-09-2022	3.391.968	-1,27%	170,98	169,125	172,58	169,51
05-09-2022	3.299.425	-1,27%	173,72	169,89	174,97	170,66
02-09-2022	3.299.425	-1,27%	173,72	169,89	174,97	170,66
01-09-2022	2.317.946	0,34%	171,18	170,24	172,98	172,85
31-08-2022	3.825.255	-0,42%	174,04	172,20	174,41	172,27
30-08-2022	2.334.528	-0,86%	174,34	172,33	174,685	172,99
29-08-2022	2.638.721	-0,31%	174,12	173,2101	175,29	174,49
26-08-2022	2.215.902	-2,36%	179,98	174,70	179,98	175,04
25-08-2022	1.627.940	0,01%	179,03	177,39	179,35	179,27
24-08-2022	1.065.532	0,50%	178,37	178,20	179,49	179,26
23-08-2022	1.314.587	-0,05%	177,82	177,29	178,86	178,37
22-08-2022	2.521.541	-0,96%	179,55	178,02	180,44	178,45
19-08-2022	1.557.743	-0,13%	179,55	179,34	181,01	180,17
18-08-2022	1.513.848	0,10%	180,82	179,95	180,93	180,40
17-08-2022	1.949.707	-0,06%	180,10	179,72	181,07	180,22
16-08-2022	1.707.086	0,65%	179,75	178,64	180,695	180,45
15-08-2022	2.145.764	1,10%	177,77	176,80	179,35	179,28
12-08-2022	2.979.935	1,21%	175,93	175,38	177,38	177,15
11-08-2022	1.450.407	-0,51%	176,36	174,72	177,12	175,04
10-08-2022	2.990.177	-0,29%	175,81	174,72	176,42	174,00
09-08-2022	2.225.819	0,43%	174,79	173,9579	175,23	174,60
08-08-2022	1.981.043	-0,40%	175,74	173,32	175,97	173,85
05-08-2022	2.236.745	-0,75%	174,39	172,40	174,70	174,55
04-08-2022	2.645.489	-0,54%	176,42	174,575	176,73	175,87
03-08-2022	1.853.114	0,76%	175,08	174,24	177,06	176,83
02-08-2022	2.722.925	-0,83%	176,94	175,24	177,145	175,49
01-08-2022	1.867.612	1,14%	174,55	174,55	177,69	176,95
29-07-2022	1.609.359	0,07%	173,85	173,45	175,365	174,96
28-07-2022	2.166.720	1,89%	171,87	171,21	175,12	174,84
27-07-2022	3.111.336	-0,14%	170,49	169,06	171,95	171,59
26-07-2022	1.751.748	1,17%	170,57	169,24	171,99	171,84
25-07-2022	1.687.289	0,14%	169,14	169,04	170,86	169,85
22-07-2022	1.670.335	0,66%	169,14	168,50	170,54	169,615
21-07-2022	1.463.835	0,15%	167,99	167,57	169,41	168,51
20-07-2022	2.137.647	-1,06%	170,05	167,465	169,6708	168,26
19-07-2022	1.746.316	1,07%	170,25	168,6262	170,25	170,06
18-07-2022	1.791.224	-1,64%	171,15	167,85	171,21	168,32
15-07-2022	2.052.133	0,08%	171,34	170,03	172,92	171,12
14-07-2022	2.330.434	0,52%	168,50	167,75	171,16	170,98
13-07-2022	3.077.639	0,35%	168,50	167,98	171,44	170,10
12-07-2022	2.819.310	-0,57%	173,00	168,8885	173,32	169,50
11-07-2022	2.429.445	-0,72%	171,31	170,02	172,80	170,65
08-07-2022	1.527.900	0,82%	170,57	170,55	172,70	171,76
07-07-2022	2.289.293	-0,20%	169,52	169,39	171,04	170,36
06-07-2022	2.037.123	1,00%	170,00	169,48	171,94	170,70
05-07-2022	3.073.334	1,11%	169,24	165,33	169,39	169,18
04-07-2022	1.506.599	1,11%	165,89	165,76	169,51	168,51
01-07-2022	1.506.599	1,11%	165,89	165,76	169,51	168,51
30-06-2022	2.845.831	-0,04%	165,89	165,63	167,58	166,66
29-06-2022	1.768.499	1,96%	165,89	165,35	167,56	167,23
28-06-2022	2.066.885	-1,41%	167,13	163,85	168,45	164,01
27-06-2022	2.902.357	0,13%	166,00	165,36	167,13	166,35
24-06-2022	2.955.010	1,21%	165,64	163,94	166,18	166,09
23-06-2022	3.076.616	1,34%	163,78	163,15	165,12	164,20
22-06-2022	2.124.709	0,82%	160,33	159,56	162,99	162,03
21-06-2022	1.781.681	2,32%	157,03	157,35	160,94	160,71
20-06-2022	2.656.681	-0,89%	157,03	156,165	158,99	157,06
17-06-2022	2.656.681	-0,89%	157,03	156,165	158,99	157,06
16-06-2022	3.153.022	-0,48%	156,63	155,11	158,43	157,03
15-06-2022	2.784.061	1,07%	160,00	156,01	159,84	157,79
14-06-2022	3.223.384	-2,22%	160,00	154,86	160,05	156,19
13-06-2022	2.993.716	-0,94%	160,53	159,06	162,86	161,00
10-06-2022	1.882.289	0,26%	160,97	159,45	163,918	163,20
09-06-2022	1.540.151	-1,78%	165,19	162,67	166,93	162,78
08-06-2022	1.305.328	-0,50%	165,74	165,11	166,81	165,73
07-06-2022	3.310.991	0,62%	166,02	164,22	166,85	166,56
06-06-2022	2.680.052	0,42%	166,02	164,725	167,62	165,54
03-06-2022	2.993.614	-1,10%	166,02	164,36	166,59	164,85