PepsiCo, Inc. (PEPB34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:05PM BRT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 58.50 | 58.80 | 58.16 | 58.32 | 58.32 | 5,469 |
| Jun 13, 2024 | 58.03 | 58.54 | 58.03 | 58.35 | 58.35 | 3,148 |
| Jun 12, 2024 | 59.28 | 59.50 | 58.30 | 59.22 | 59.22 | 4,332 |
| Jun 11, 2024 | 59.34 | 59.34 | 58.53 | 59.15 | 59.15 | 2,014 |
| Jun 10, 2024 | 59.56 | 61.14 | 59.22 | 59.22 | 59.22 | 5,037 |
| Jun 07, 2024 | 60.85 | 60.85 | 60.24 | 60.78 | 60.78 | 2,799 |
| Jun 06, 2024 | 60.62 | 60.76 | 60.45 | 60.72 | 60.72 | 1,459 |
| Jun 06, 2024 | 0.46713 Dividend | |||||
| Jun 05, 2024 | 60.92 | 61.28 | 60.54 | 61.25 | 60.78 | 1,836 |
| Jun 04, 2024 | 60.12 | 61.31 | 60.12 | 61.17 | 60.70 | 1,931 |
| Jun 03, 2024 | 60.33 | 60.69 | 59.68 | 59.78 | 59.32 | 340 |
| May 31, 2024 | 59.58 | 59.93 | 59.04 | 59.93 | 59.47 | 2,623 |
| May 29, 2024 | 59.49 | 59.71 | 59.22 | 59.46 | 59.01 | 960 |
| May 28, 2024 | 60.86 | 60.86 | 59.19 | 59.37 | 58.92 | 7,702 |
| May 27, 2024 | 61.15 | 61.67 | 61.09 | 61.09 | 60.62 | 443 |
| May 24, 2024 | 61.52 | 61.62 | 61.06 | 61.59 | 61.12 | 1,997 |
| May 23, 2024 | 62.04 | 62.37 | 61.52 | 61.52 | 61.05 | 505 |
| May 22, 2024 | 61.56 | 62.48 | 61.56 | 62.48 | 62.00 | 466 |
| May 21, 2024 | 61.25 | 61.70 | 61.25 | 61.64 | 61.17 | 156 |
| May 20, 2024 | 62.46 | 62.46 | 60.97 | 60.97 | 60.51 | 2,635 |
| May 17, 2024 | 62.63 | 62.64 | 61.85 | 61.85 | 61.38 | 1,708 |
| May 16, 2024 | 61.59 | 62.63 | 61.31 | 62.63 | 62.15 | 1,611 |
| May 15, 2024 | 61.92 | 61.95 | 61.35 | 61.46 | 60.99 | 1,324 |
| May 14, 2024 | 60.68 | 61.97 | 60.68 | 61.09 | 60.62 | 1,756 |
| May 13, 2024 | 62.11 | 62.15 | 61.55 | 61.92 | 61.45 | 510 |
| May 10, 2024 | 61.00 | 62.06 | 61.00 | 62.06 | 61.59 | 3,852 |
| May 09, 2024 | 61.42 | 61.43 | 60.77 | 60.78 | 60.32 | 207 |
| May 08, 2024 | 60.05 | 60.71 | 60.05 | 60.30 | 59.84 | 809 |
| May 07, 2024 | 59.50 | 60.05 | 59.42 | 60.05 | 59.59 | 981 |
| May 06, 2024 | 59.94 | 59.94 | 59.07 | 59.38 | 58.93 | 4,438 |
| May 03, 2024 | 59.50 | 59.59 | 58.87 | 59.52 | 59.07 | 2,883 |
| May 02, 2024 | 60.60 | 60.60 | 59.64 | 60.00 | 59.54 | 2,237 |
| Apr 30, 2024 | 60.45 | 60.82 | 60.30 | 60.60 | 60.14 | 1,114 |
| Apr 29, 2024 | 60.03 | 60.12 | 59.58 | 60.08 | 59.62 | 3,718 |
| Apr 26, 2024 | 60.44 | 60.77 | 59.72 | 60.04 | 59.58 | 1,737 |
| Apr 25, 2024 | 61.60 | 62.00 | 60.59 | 60.95 | 60.49 | 2,105 |
| Apr 24, 2024 | 58.70 | 60.98 | 57.72 | 60.71 | 60.25 | 5,453 |
| Apr 23, 2024 | 61.00 | 61.12 | 58.44 | 58.58 | 58.13 | 6,879 |
| Apr 22, 2024 | 60.24 | 61.07 | 60.24 | 61.05 | 60.58 | 3,071 |
| Apr 19, 2024 | 60.39 | 60.52 | 59.75 | 60.24 | 59.78 | 6,556 |
| Apr 18, 2024 | 59.94 | 60.29 | 59.63 | 60.29 | 59.83 | 6,624 |
| Apr 17, 2024 | 58.90 | 59.33 | 58.69 | 59.15 | 58.70 | 926 |
| Apr 16, 2024 | 57.40 | 59.15 | 57.40 | 58.95 | 58.50 | 2,483 |
| Apr 15, 2024 | 57.87 | 58.06 | 57.40 | 57.40 | 56.96 | 1,142 |
| Apr 12, 2024 | 57.50 | 57.73 | 57.18 | 57.36 | 56.92 | 645 |
| Apr 11, 2024 | 57.38 | 57.51 | 56.77 | 57.30 | 56.86 | 684 |
| Apr 10, 2024 | 56.88 | 57.35 | 56.65 | 57.13 | 56.69 | 840 |
| Apr 09, 2024 | 56.65 | 56.88 | 56.34 | 56.88 | 56.45 | 199 |
| Apr 08, 2024 | 57.09 | 57.09 | 56.80 | 57.00 | 56.57 | 697 |
| Apr 05, 2024 | 56.72 | 57.34 | 56.63 | 57.06 | 56.62 | 577 |
| Apr 04, 2024 | 57.27 | 57.39 | 56.95 | 57.12 | 56.68 | 705 |
| Apr 03, 2024 | 57.79 | 57.79 | 57.11 | 57.13 | 56.69 | 3,723 |
| Apr 02, 2024 | 58.03 | 58.44 | 57.78 | 57.79 | 57.35 | 12,152 |
| Apr 01, 2024 | 58.74 | 59.15 | 58.26 | 58.44 | 57.99 | 2,424 |
| Mar 28, 2024 | 58.20 | 58.56 | 57.86 | 58.47 | 58.02 | 388 |
| Mar 27, 2024 | 57.50 | 58.00 | 57.38 | 57.62 | 57.18 | 2,754 |
| Mar 26, 2024 | 57.30 | 57.38 | 57.13 | 57.29 | 56.85 | 135 |
| Mar 25, 2024 | 57.48 | 57.49 | 56.49 | 56.49 | 56.06 | 472 |
| Mar 22, 2024 | 57.73 | 57.73 | 57.21 | 57.47 | 57.03 | 469 |
| Mar 21, 2024 | 56.77 | 57.48 | 56.77 | 57.36 | 56.92 | 1,272 |
| Mar 20, 2024 | 57.72 | 57.83 | 56.84 | 56.84 | 56.41 | 1,495 |
| Mar 19, 2024 | 57.54 | 57.90 | 57.18 | 57.60 | 57.16 | 467 |
| Mar 18, 2024 | 55.46 | 57.54 | 55.45 | 57.12 | 56.68 | 8,731 |
| Mar 15, 2024 | 54.11 | 54.99 | 54.11 | 54.89 | 54.47 | 192 |
| Mar 14, 2024 | 55.14 | 55.14 | 54.55 | 54.92 | 54.50 | 415 |
| Mar 13, 2024 | 54.83 | 55.04 | 54.64 | 55.02 | 54.60 | 2,183 |
| Mar 12, 2024 | 54.71 | 54.85 | 54.61 | 54.66 | 54.24 | 220 |
| Mar 11, 2024 | 54.01 | 54.75 | 54.01 | 54.71 | 54.29 | 3,385 |
| Mar 08, 2024 | 54.14 | 54.34 | 53.90 | 54.34 | 53.93 | 1,126 |
| Mar 07, 2024 | 54.65 | 54.65 | 53.51 | 53.85 | 53.44 | 2,015 |
| Mar 06, 2024 | 53.68 | 54.65 | 53.36 | 54.65 | 54.23 | 959 |
| Mar 05, 2024 | 54.60 | 54.68 | 53.54 | 53.69 | 53.28 | 3,886 |
| Mar 04, 2024 | 54.30 | 54.60 | 54.02 | 54.60 | 54.18 | 5,930 |
| Mar 01, 2024 | 54.96 | 54.96 | 54.00 | 54.50 | 54.08 | 18,717 |
| Mar 01, 2024 | 0.296584 Dividend | |||||
| Feb 29, 2024 | 55.23 | 55.23 | 54.62 | 54.96 | 54.25 | 959 |
| Feb 28, 2024 | 55.42 | 55.49 | 55.00 | 55.23 | 54.51 | 727 |
| Feb 27, 2024 | 56.00 | 56.00 | 55.13 | 55.42 | 54.70 | 8,268 |
| Feb 26, 2024 | 56.43 | 56.43 | 55.68 | 55.85 | 55.12 | 2,857 |
| Feb 23, 2024 | 55.51 | 56.62 | 55.51 | 56.62 | 55.88 | 821 |
| Feb 22, 2024 | 55.36 | 55.74 | 54.72 | 55.74 | 55.02 | 3,647 |
| Feb 21, 2024 | 55.99 | 55.99 | 55.37 | 55.37 | 54.65 | 209 |
| Feb 20, 2024 | 54.57 | 55.75 | 54.57 | 55.40 | 54.68 | 13,091 |
| Feb 19, 2024 | 55.02 | 55.02 | 53.50 | 54.57 | 53.86 | 523 |
| Feb 16, 2024 | 55.55 | 55.84 | 54.92 | 55.02 | 54.31 | 984 |
| Feb 15, 2024 | 56.47 | 56.47 | 55.26 | 55.55 | 54.83 | 260 |
| Feb 14, 2024 | 55.63 | 55.63 | 55.10 | 55.36 | 54.64 | 1,165 |
| Feb 09, 2024 | 57.12 | 57.76 | 55.50 | 55.56 | 54.84 | 5,096 |
| Feb 08, 2024 | 57.55 | 57.96 | 56.99 | 57.93 | 57.18 | 267 |
| Feb 07, 2024 | 57.04 | 57.13 | 56.68 | 56.76 | 56.02 | 789 |
| Feb 06, 2024 | 57.55 | 57.55 | 56.45 | 56.61 | 55.88 | 2,739 |
| Feb 05, 2024 | 56.82 | 57.09 | 56.68 | 56.78 | 56.04 | 902 |
| Feb 02, 2024 | 56.29 | 56.89 | 56.23 | 56.82 | 56.08 | 2,261 |
| Feb 01, 2024 | 56.06 | 56.16 | 54.51 | 54.51 | 53.80 | 19,600 |
| Jan 31, 2024 | 56.12 | 56.13 | 55.35 | 56.07 | 55.34 | 2,602 |
| Jan 30, 2024 | 55.40 | 55.84 | 55.33 | 55.84 | 55.12 | 2,830 |
| Jan 29, 2024 | 55.08 | 55.50 | 54.86 | 55.41 | 54.69 | 2,249 |
| Jan 26, 2024 | 54.43 | 54.94 | 54.43 | 54.86 | 54.15 | 101 |
| Jan 25, 2024 | 54.50 | 54.60 | 54.10 | 54.44 | 53.73 | 1,375 |
| Jan 24, 2024 | 54.01 | 54.89 | 54.01 | 54.50 | 53.79 | 2,214 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.