São Paulo - Delayed Quote BRL

PepsiCo, Inc. (PEPB34.SA)

61.07 +0.36 (+0.59%)
As of 12:42 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 61.60 62.00 60.90 61.07 61.07 1,551
Apr 24, 2024 58.70 60.98 57.72 60.71 60.71 5,453
Apr 23, 2024 61.00 61.12 58.44 58.58 58.58 6,879
Apr 22, 2024 60.24 61.07 60.24 61.05 61.05 3,071
Apr 19, 2024 60.39 60.52 59.75 60.24 60.24 6,556
Apr 18, 2024 59.94 60.29 59.63 60.29 60.29 6,624
Apr 17, 2024 58.90 59.33 58.69 59.15 59.15 926
Apr 16, 2024 57.40 59.15 57.40 58.95 58.95 2,483
Apr 15, 2024 57.87 58.06 57.40 57.40 57.40 1,142
Apr 12, 2024 57.50 57.73 57.18 57.36 57.36 645
Apr 11, 2024 57.38 57.51 56.77 57.30 57.30 684
Apr 10, 2024 56.88 57.35 56.65 57.13 57.13 840
Apr 9, 2024 56.65 56.88 56.34 56.88 56.88 199
Apr 8, 2024 57.09 57.09 56.80 57.00 57.00 697
Apr 5, 2024 56.72 57.34 56.63 57.06 57.06 577
Apr 4, 2024 57.27 57.39 56.95 57.12 57.12 705
Apr 3, 2024 57.79 57.79 57.11 57.13 57.13 3,723
Apr 2, 2024 58.03 58.44 57.78 57.79 57.79 12,152
Apr 1, 2024 58.74 59.15 58.26 58.44 58.44 2,424
Mar 28, 2024 58.20 58.56 57.86 58.47 58.47 388
Mar 27, 2024 57.50 58.00 57.38 57.62 57.62 2,754
Mar 26, 2024 57.30 57.38 57.13 57.29 57.29 135
Mar 25, 2024 57.48 57.49 56.49 56.49 56.49 472
Mar 22, 2024 57.73 57.73 57.21 57.47 57.47 469
Mar 21, 2024 56.77 57.48 56.77 57.36 57.36 1,272
Mar 20, 2024 57.72 57.83 56.84 56.84 56.84 1,495
Mar 19, 2024 57.54 57.90 57.18 57.60 57.60 467
Mar 18, 2024 55.46 57.54 55.45 57.12 57.12 8,731
Mar 15, 2024 54.11 54.99 54.11 54.89 54.89 192
Mar 14, 2024 55.14 55.14 54.55 54.92 54.92 415
Mar 13, 2024 54.83 55.04 54.64 55.02 55.02 2,183
Mar 12, 2024 54.71 54.85 54.61 54.66 54.66 220
Mar 11, 2024 54.01 54.75 54.01 54.71 54.71 3,385
Mar 8, 2024 54.14 54.34 53.90 54.34 54.34 1,126
Mar 7, 2024 54.65 54.65 53.51 53.85 53.85 2,015
Mar 6, 2024 53.68 54.65 53.36 54.65 54.65 959
Mar 5, 2024 54.60 54.68 53.54 53.69 53.69 3,886
Mar 4, 2024 54.30 54.60 54.02 54.60 54.60 5,930
Mar 1, 2024 0.42 Dividend
Mar 1, 2024 54.96 54.96 54.00 54.50 54.50 18,717
Feb 29, 2024 55.23 55.23 54.62 54.96 54.54 959
Feb 28, 2024 55.42 55.49 55.00 55.23 54.81 727
Feb 27, 2024 56.00 56.00 55.13 55.42 55.00 8,268
Feb 26, 2024 56.43 56.43 55.68 55.85 55.43 2,857
Feb 23, 2024 55.51 56.62 55.51 56.62 56.19 821
Feb 22, 2024 55.36 55.74 54.72 55.74 55.32 3,647
Feb 21, 2024 55.99 55.99 55.37 55.37 54.95 209
Feb 20, 2024 54.57 55.75 54.57 55.40 54.98 13,091
Feb 19, 2024 55.02 55.02 53.50 54.57 54.16 523
Feb 16, 2024 55.55 55.84 54.92 55.02 54.60 984
Feb 15, 2024 56.47 56.47 55.26 55.55 55.13 260
Feb 14, 2024 55.63 55.63 55.10 55.36 54.94 1,165
Feb 9, 2024 57.12 57.76 55.50 55.56 55.14 5,096
Feb 8, 2024 57.55 57.96 56.99 57.93 57.49 267
Feb 7, 2024 57.04 57.13 56.68 56.76 56.33 789
Feb 6, 2024 57.55 57.55 56.45 56.61 56.18 2,739
Feb 5, 2024 56.82 57.09 56.68 56.78 56.35 902
Feb 2, 2024 56.29 56.89 56.23 56.82 56.39 2,261
Feb 1, 2024 56.06 56.16 54.51 54.51 54.10 19,600
Jan 31, 2024 56.12 56.13 55.35 56.07 55.64 2,602
Jan 30, 2024 55.40 55.84 55.33 55.84 55.42 2,830
Jan 29, 2024 55.08 55.50 54.86 55.41 54.99 2,249
Jan 26, 2024 54.43 54.94 54.43 54.86 54.44 101
Jan 25, 2024 54.50 54.60 54.10 54.44 54.03 1,375
Jan 24, 2024 54.01 54.89 54.01 54.50 54.09 2,214
Jan 23, 2024 55.30 55.42 54.52 54.69 54.27 2,943
Jan 22, 2024 54.65 55.13 54.63 54.90 54.48 4,373
Jan 19, 2024 54.96 54.96 54.40 54.64 54.22 3,704
Jan 18, 2024 54.00 54.96 54.00 54.96 54.54 1,020
Jan 17, 2024 54.50 54.91 54.50 54.62 54.20 3,362
Jan 16, 2024 54.66 54.77 54.33 54.50 54.09 2,400
Jan 15, 2024 54.30 54.30 53.25 53.76 53.35 1,021
Jan 12, 2024 53.80 54.10 53.48 54.00 53.59 2,782
Jan 11, 2024 54.99 54.99 53.62 53.80 53.39 2,239
Jan 10, 2024 55.70 55.70 54.16 54.36 53.95 822
Jan 9, 2024 55.01 55.03 54.17 54.60 54.18 4,427
Jan 8, 2024 55.98 55.98 54.60 55.01 54.59 240
Jan 5, 2024 56.10 56.10 54.51 54.88 54.46 10,984
Jan 4, 2024 57.55 57.55 56.10 56.10 55.67 847
Jan 3, 2024 56.48 57.25 56.48 56.75 56.32 4,434
Jan 2, 2024 55.52 56.59 55.11 56.50 56.07 23,311
Dec 28, 2023 55.54 55.54 54.50 54.65 54.23 7,233
Dec 27, 2023 54.52 54.65 54.20 54.45 54.04 261
Dec 26, 2023 54.30 54.52 54.04 54.52 54.11 526
Dec 22, 2023 54.30 54.51 54.20 54.37 53.96 382
Dec 21, 2023 54.39 54.39 53.90 54.32 53.91 784
Dec 20, 2023 54.55 54.73 54.00 54.39 53.98 1,071
Dec 19, 2023 55.38 55.38 54.37 54.55 54.14 2,660
Dec 18, 2023 55.43 56.00 55.15 55.40 54.98 592
Dec 15, 2023 55.45 55.71 54.93 55.15 54.73 4,043
Dec 14, 2023 57.00 57.00 55.06 55.09 54.67 3,955
Dec 13, 2023 55.81 56.43 55.56 56.14 55.71 9,735
Dec 12, 2023 56.33 56.33 55.36 55.64 55.22 296
Dec 11, 2023 55.66 55.66 54.76 55.22 54.80 265
Dec 8, 2023 54.95 54.99 54.33 54.56 54.15 3,110
Dec 7, 2023 55.76 55.76 54.61 54.94 54.52 265
Dec 6, 2023 55.28 55.28 54.47 54.66 54.24 3,364
Dec 5, 2023 55.83 56.15 55.17 55.21 54.79 2,456
Dec 4, 2023 54.79 55.94 54.79 55.83 55.41 4,553
Dec 1, 2023 55.55 55.55 54.49 54.78 54.36 49,338
Nov 30, 2023 0.29 Dividend
Nov 30, 2023 55.53 55.53 54.46 55.00 54.58 2,325
Nov 29, 2023 54.85 55.20 54.43 54.44 53.74 3,913
Nov 28, 2023 55.09 55.09 54.82 54.85 54.15 8,467
Nov 27, 2023 55.15 55.40 54.98 55.09 54.38 259
Nov 24, 2023 54.66 55.42 54.66 55.15 54.44 761
Nov 23, 2023 56.00 56.00 54.66 54.66 53.96 204
Nov 22, 2023 54.65 55.29 54.65 55.29 54.58 2,301
Nov 21, 2023 54.89 54.89 54.00 54.64 53.94 225
Nov 20, 2023 55.78 55.78 53.70 53.81 53.12 1,652
Nov 17, 2023 54.56 54.99 54.11 54.68 53.98 9,948
Nov 16, 2023 55.73 55.73 53.85 54.55 53.85 3,278
Nov 14, 2023 54.81 54.81 54.15 54.63 53.93 3,296
Nov 13, 2023 54.64 55.27 54.64 54.73 54.03 3,004
Nov 10, 2023 54.73 54.96 54.21 54.63 53.93 1,976
Nov 9, 2023 54.93 54.93 54.45 54.75 54.05 934
Nov 8, 2023 54.66 54.93 54.42 54.93 54.23 1,368
Nov 7, 2023 54.00 54.44 54.00 54.15 53.46 378
Nov 6, 2023 55.09 55.09 53.86 54.25 53.55 3,448
Nov 3, 2023 54.00 54.90 54.00 54.56 53.86 2,160
Nov 1, 2023 54.99 55.21 54.30 54.30 53.60 8,702
Oct 31, 2023 55.00 55.00 54.45 54.63 53.93 895
Oct 30, 2023 53.15 54.58 53.15 54.34 53.64 1,305
Oct 27, 2023 53.50 53.50 52.78 53.26 52.58 3,733
Oct 26, 2023 54.26 54.45 53.50 53.50 52.81 340
Oct 25, 2023 53.90 54.41 53.90 54.00 53.31 2,575
Oct 24, 2023 53.56 54.22 53.55 54.00 53.31 6,121
Oct 23, 2023 53.61 53.80 53.25 53.55 52.86 934
Oct 20, 2023 54.01 54.60 53.61 53.61 52.92 1,471
Oct 19, 2023 54.84 54.84 54.01 54.01 53.32 4,986
Oct 18, 2023 54.70 54.87 53.70 54.50 53.80 9,300
Oct 17, 2023 54.71 54.71 53.41 53.80 53.11 3,587
Oct 16, 2023 54.70 54.70 54.00 54.17 53.47 887
Oct 13, 2023 53.49 54.05 53.33 54.00 53.31 6,979
Oct 11, 2023 55.43 55.68 54.45 54.71 54.01 633
Oct 10, 2023 54.95 55.97 54.95 55.42 54.71 184,218
Oct 9, 2023 55.28 55.28 54.82 54.90 54.20 1,785
Oct 6, 2023 56.36 56.36 54.15 55.37 54.66 2,353
Oct 5, 2023 56.96 58.03 55.25 55.25 54.54 5,795
Oct 4, 2023 56.47 58.13 56.47 58.13 57.38 1,906
Oct 3, 2023 57.00 57.67 56.93 57.63 56.89 3,518
Oct 2, 2023 56.81 57.12 56.59 56.93 56.20 12,895
Sep 29, 2023 57.05 57.05 56.26 56.81 56.08 3,328
Sep 28, 2023 57.12 57.33 56.79 57.05 56.32 561
Sep 27, 2023 57.77 57.77 56.79 56.79 56.06 3,303
Sep 26, 2023 57.66 57.66 56.83 57.43 56.69 674
Sep 25, 2023 58.83 58.83 57.38 57.66 56.92 278
Sep 22, 2023 57.67 57.89 57.16 57.67 56.93 700
Sep 21, 2023 58.98 58.98 57.67 57.67 56.93 1,681
Sep 20, 2023 58.01 58.09 57.43 58.00 57.26 538
Sep 19, 2023 58.03 58.03 57.60 58.00 57.26 135
Sep 18, 2023 58.66 58.66 57.73 58.03 57.29 627
Sep 15, 2023 59.20 59.20 58.32 58.65 57.90 8,153
Sep 14, 2023 58.50 59.14 58.42 59.14 58.38 31,126
Sep 13, 2023 58.84 59.02 58.42 58.97 58.21 2,197
Sep 12, 2023 58.89 59.12 58.60 58.84 58.08 861
Sep 11, 2023 58.36 59.03 58.00 58.89 58.13 4,562
Sep 8, 2023 58.04 58.90 58.04 58.37 57.62 2,591
Sep 6, 2023 57.64 58.14 57.49 58.04 57.30 6,639
Sep 5, 2023 57.65 58.39 57.50 57.57 56.83 14,189
Sep 4, 2023 58.76 58.76 57.40 57.65 56.91 307
Sep 1, 2023 58.93 58.93 57.48 58.01 57.27 20,457
Aug 31, 2023 0.30 Dividend
Aug 31, 2023 58.60 58.95 58.55 58.93 58.17 1,060
Aug 30, 2023 59.60 59.60 58.44 58.87 57.82 59
Aug 29, 2023 58.98 58.98 58.15 58.43 57.39 53,887
Aug 28, 2023 58.61 58.95 58.45 58.65 57.60 30,778
Aug 25, 2023 57.90 58.61 57.90 58.61 57.57 3,907
Aug 24, 2023 58.19 58.50 57.68 57.68 56.65 448
Aug 23, 2023 58.50 58.50 57.60 57.73 56.70 1,620
Aug 22, 2023 58.51 58.51 57.79 57.81 56.78 913
Aug 21, 2023 60.25 60.25 58.54 58.97 57.92 2,843
Aug 18, 2023 60.24 60.24 58.80 59.06 58.01 704
Aug 17, 2023 60.14 60.14 59.25 59.25 58.19 2,212
Aug 16, 2023 60.63 60.63 60.10 60.13 59.06 198
Aug 15, 2023 60.77 61.00 60.23 60.27 59.20 2,016
Aug 14, 2023 60.25 61.05 60.24 60.77 59.69 816
Aug 11, 2023 59.97 60.20 59.82 60.20 59.13 1,450
Aug 10, 2023 60.14 61.30 59.70 59.89 58.82 1,252
Aug 9, 2023 61.49 61.49 59.00 60.14 59.07 675
Aug 8, 2023 60.95 60.95 60.03 60.06 58.99 83,852
Aug 7, 2023 60.70 61.32 60.70 60.91 59.82 3,228
Aug 4, 2023 60.76 60.96 59.95 59.98 58.91 2,272
Aug 3, 2023 61.00 61.34 60.12 60.93 59.84 538
Aug 2, 2023 60.48 60.88 59.02 60.31 59.24 4,589
Aug 1, 2023 59.07 60.35 59.07 60.35 59.27 126,932
Jul 31, 2023 60.70 60.70 59.05 59.07 58.02 7,758
Jul 28, 2023 59.98 60.70 59.95 60.70 59.62 2,228
Jul 27, 2023 60.49 60.53 59.50 59.75 58.69 4,607
Jul 26, 2023 60.62 60.62 60.00 60.42 59.34 967
Jul 25, 2023 60.12 61.32 60.00 60.62 59.54 3,082
Jul 24, 2023 60.25 61.20 60.03 60.03 58.96 2,883
Jul 21, 2023 60.53 60.86 60.34 60.78 59.70 499
Jul 20, 2023 59.53 60.86 59.53 60.53 59.45 77,213
Jul 19, 2023 59.28 59.62 59.02 59.53 58.47 1,417
Jul 18, 2023 60.49 60.49 58.89 59.28 58.22 23,593
Jul 17, 2023 58.99 60.38 58.14 59.67 58.61 14,829
Jul 14, 2023 59.72 60.34 59.72 60.06 58.99 2,337
Jul 13, 2023 58.90 60.00 58.72 60.00 58.93 6,436
Jul 12, 2023 59.53 59.53 58.73 58.89 57.84 3,646
Jul 11, 2023 59.98 60.31 59.32 59.53 58.47 1,970
Jul 10, 2023 59.50 60.50 59.50 59.98 58.91 4,020
Jul 7, 2023 61.99 61.99 59.50 59.53 58.47 6,616
Jul 6, 2023 60.50 61.41 60.25 61.35 60.26 2,666
Jul 5, 2023 60.96 60.96 59.81 60.25 59.18 42,692
Jul 4, 2023 59.09 61.60 59.01 60.97 59.88 248
Jul 3, 2023 59.50 61.00 58.69 59.09 58.04 39,242
Jun 30, 2023 59.41 59.41 59.04 59.05 58.00 526
Jun 29, 2023 59.17 60.02 58.95 59.41 58.35 2,407
Jun 28, 2023 60.34 60.37 59.16 59.18 58.13 291
Jun 27, 2023 58.55 59.30 58.55 59.23 58.17 152,017
Jun 26, 2023 60.40 60.40 58.50 58.81 57.76 4,070
Jun 23, 2023 59.64 59.93 59.28 59.46 58.40 5,000
Jun 22, 2023 58.96 59.75 58.96 59.44 58.38 7,098
Jun 21, 2023 59.33 59.36 58.85 58.96 57.91 1,706
Jun 20, 2023 59.05 59.92 59.00 59.33 58.27 6,503
Jun 19, 2023 61.00 61.00 58.81 58.81 57.76 710
Jun 16, 2023 59.90 60.43 59.40 59.83 58.76 611
Jun 15, 2023 58.72 59.55 58.72 59.55 58.49 2,899
Jun 14, 2023 59.94 59.94 58.67 58.72 57.67 4,938
Jun 13, 2023 59.01 59.52 58.65 58.76 57.71 2,962
Jun 12, 2023 60.00 60.00 58.68 59.01 57.96 7,237
Jun 9, 2023 59.99 59.99 59.02 59.32 58.26 5,371
Jun 7, 2023 60.00 60.00 58.90 59.21 58.15 2,279
Jun 6, 2023 60.32 60.53 59.03 59.57 58.51 8,683
Jun 5, 2023 60.97 61.19 60.12 60.49 59.41 17,046
Jun 2, 2023 62.67 62.67 60.00 60.97 59.88 2,913
Jun 1, 2023 61.93 62.28 60.50 61.02 59.93 5,143
May 31, 2023 61.06 62.54 61.06 62.20 61.09 1,745
May 30, 2023 60.92 61.66 60.92 61.06 59.97 1,378
May 29, 2023 60.96 61.28 60.75 60.80 59.72 591
May 26, 2023 61.69 61.99 60.91 60.96 59.87 1,216
May 25, 2023 60.60 62.56 60.24 61.69 60.59 4,512
May 24, 2023 60.94 61.39 60.88 61.15 60.06 6,419
May 23, 2023 61.94 61.94 61.00 61.37 60.28 974
May 22, 2023 63.39 63.39 61.75 61.94 60.84 11,663
May 19, 2023 63.54 64.27 63.53 63.90 62.76 1,614
May 18, 2023 63.27 63.50 63.07 63.38 62.25 6,086
May 17, 2023 63.94 64.48 62.93 63.27 62.14 6,507
May 16, 2023 64.00 64.03 63.25 63.94 62.80 726
May 15, 2023 64.27 64.60 63.34 63.46 62.33 4,059
May 12, 2023 64.10 64.40 63.99 64.27 63.12 5,370
May 11, 2023 64.07 64.56 63.95 64.41 63.26 8,595
May 10, 2023 63.30 64.35 63.30 64.07 62.93 837
May 9, 2023 64.48 64.76 64.20 64.60 63.45 4,835
May 8, 2023 64.02 64.81 63.76 64.47 63.32 4,559
May 5, 2023 64.35 65.00 63.47 64.02 62.88 2,974
May 4, 2023 63.92 64.81 63.92 64.35 63.20 10,210
May 3, 2023 64.33 64.80 63.79 63.92 62.78 2,172
May 2, 2023 63.29 64.68 63.29 64.32 63.17 11,874
Apr 28, 2023 63.01 64.59 63.01 63.28 62.15 80,223
Apr 27, 2023 62.40 63.30 62.40 63.03 61.91 6,955
Apr 26, 2023 64.90 64.90 63.32 63.67 62.54 5,058
Apr 25, 2023 63.02 64.22 62.76 64.06 62.92 16,637

Related Tickers

CCC3.DU Coca-Cola Co
57.55
+0.42%
 
M1NS34.SA Monster Beverage Corporation
33.90
-3.72%
 
COCA34.SA The Coca-Cola Company
53.10
+0.74%
 
CCC3.DE The Coca-Cola Company
57.45
+0.86%
 
KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.
167.30
+2.43%
 
CCEP Coca-Cola Europacific Partners PLC
70.90
+1.78%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
97.83
+2.34%
 
COKE Coca-Cola Consolidated, Inc.
826.00
-1.90%
 
KO The Coca-Cola Company
61.86
+0.50%