Mercado abrirá em 8 h 15 min

PepsiCo, Inc. (0QOS.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
168,36+0,37 (+0,22%)
No fechamento: 06:05PM BST
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024175,40176,10175,00175,45175,452.403
02 de mai. de 2024175,91176,27174,63175,74175,744.483
01 de mai. de 2024175,46175,95173,64175,46175,461.141
30 de abr. de 2024176,42176,42174,88175,50175,501.686
29 de abr. de 2024175,79176,24175,07175,94175,942.258
26 de abr. de 2024174,38178,56174,22176,56176,562.544
25 de abr. de 2024178,48180,58177,01177,25177,255.681
24 de abr. de 2024168,99177,35167,64177,31177,3124.656
23 de abr. de 2024175,60175,98170,19172,59172,5935.772
22 de abr. de 2024174,43177,13174,10177,03177,033.914
19 de abr. de 2024168,30173,40168,30173,21173,2164.551
18 de abr. de 2024170,10171,71169,73171,08171,089.309
17 de abr. de 2024169,27169,27168,22168,80168,803.164
16 de abr. de 2024166,71168,51166,71168,49168,492.943
15 de abr. de 2024168,81169,26166,70166,75166,7518.725
12 de abr. de 2024167,54168,41167,30168,09168,096.669
11 de abr. de 2024169,62169,81167,84169,26169,263.581
10 de abr. de 2024170,00170,00167,77168,60168,604.149
09 de abr. de 2024169,40170,38168,75169,98169,983.963
08 de abr. de 2024168,60170,03168,60169,64169,642.759
05 de abr. de 2024168,99169,87168,10169,29169,296.189
04 de abr. de 2024169,80171,72169,71170,71170,715.784
03 de abr. de 2024169,90170,80168,72170,41170,415.183
02 de abr. de 2024173,08173,85171,51171,72171,728.602
28 de mar. de 2024174,51175,82174,39175,07175,079.827
27 de mar. de 2024173,91174,68173,13173,15173,154.124
26 de mar. de 2024172,30172,55171,85172,41172,4110.341
25 de mar. de 2024171,78173,07171,68172,59172,599.428
22 de mar. de 2024172,71173,07171,78172,15172,155.804
21 de mar. de 2024171,72173,36171,04172,93172,9313.009
20 de mar. de 2024172,24173,04171,20171,74171,747.061
19 de mar. de 2024171,63172,57171,00171,45171,454.699
18 de mar. de 2024166,00172,16165,90171,44171,4422.170
15 de mar. de 2024165,45165,45163,68164,35164,356.408
14 de mar. de 2024166,16166,26164,28164,73164,7311.329
13 de mar. de 2024165,30166,07164,82165,29165,295.142
12 de mar. de 2024164,74165,39163,95164,74164,743.817
11 de mar. de 2024163,21165,38163,21164,55164,5511.894
08 de mar. de 2024162,85163,74162,17163,31163,3115.543
07 de mar. de 2024163,90163,90162,50163,32163,325.829
06 de mar. de 2024162,37163,98162,08163,47163,475.777
05 de mar. de 2024165,22165,49162,89163,04163,04534.403
04 de mar. de 2024164,43165,51163,65164,99164,994.920
01 de mar. de 2024165,62165,62163,28164,38164,385.911
29 de fev. de 2024166,12166,68164,92165,26165,266.017
29 de fev. de 20241.265 Dividendo
28 de fev. de 2024167,97168,23166,47166,96165,705.643
27 de fev. de 2024167,93168,19167,31167,81166,547.221
26 de fev. de 2024169,31169,42167,89167,91166,643.198
23 de fev. de 2024167,94170,20167,90169,42168,143.252
22 de fev. de 2024168,82168,82166,22168,52167,246.644
21 de fev. de 2024169,41170,02168,33168,41167,134.975
20 de fev. de 2024167,74169,47167,23167,95166,6820.038
19 de fev. de 2024------
16 de fev. de 2024167,86167,86165,70167,31166,042.875
15 de fev. de 2024167,84168,31166,70167,82166,558.836
14 de fev. de 2024167,99168,42166,16166,47165,219.596
13 de fev. de 2024171,09171,28167,32167,62166,354.009
12 de fev. de 2024168,75170,74167,20170,67169,387.192
09 de fev. de 2024176,39176,39166,95168,75167,4715.762
08 de fev. de 2024171,57173,88171,47172,66171,357.059
07 de fev. de 2024172,45172,90171,66171,88170,585.436
06 de fev. de 2024171,00171,83169,96171,34170,04964.502
05 de fev. de 2024170,38171,26169,03170,86169,577.553
02 de fev. de 2024170,51171,94170,17170,32169,034.464
01 de fev. de 2024168,60171,29167,22171,03169,7411.486
31 de jan. de 2024170,03170,38168,47168,68167,405.873
30 de jan. de 2024167,86169,39167,31169,39168,118.156
29 de jan. de 2024167,60168,58167,53167,90166,633.967
26 de jan. de 2024166,99167,78166,68167,74166,464.033
25 de jan. de 2024165,82166,14164,98165,80164,548.135
24 de jan. de 2024167,64167,64166,13166,42165,1631.962
23 de jan. de 2024165,05167,53164,40167,53166,2620.978
22 de jan. de 2024165,73166,68165,04165,22163,9710.890
19 de jan. de 2024167,05167,14165,80166,30165,049.833
18 de jan. de 2024167,00167,00165,01166,49165,2311.875
17 de jan. de 2024165,99166,69165,48166,05164,792.971
16 de jan. de 2024167,35167,55165,19165,29164,049.428
15 de jan. de 2024------
12 de jan. de 2024166,34167,07165,63167,07165,804.385
11 de jan. de 2024166,70167,07164,82165,69164,43177.245
10 de jan. de 2024166,58167,97166,30166,66165,406.736
09 de jan. de 2024167,38167,83165,96166,21164,9512.136
08 de jan. de 2024168,93169,29167,83169,00167,722.050
05 de jan. de 2024171,43171,57167,59168,63167,357.083
04 de jan. de 2024171,65173,41170,79172,26170,952.334
03 de jan. de 2024172,65175,00172,65173,02171,7115.948
02 de jan. de 2024169,52172,91169,21172,49171,185.639
29 de dez. de 2023169,61170,07169,18169,55168,272.062
28 de dez. de 2023169,40169,52168,73169,23167,952.065
27 de dez. de 2023168,82169,36168,38169,19167,912.552
22 de dez. de 2023166,98168,16166,86167,67166,402.636
21 de dez. de 2023165,69166,99165,40166,07164,814.071
20 de dez. de 2023166,74167,27165,83166,95165,696.013
19 de dez. de 2023168,25168,75167,36168,24166,979.108
18 de dez. de 2023167,96170,23167,44169,60168,324.850
15 de dez. de 2023167,62168,49166,45167,29166,028.206
14 de dez. de 2023171,45172,00168,80168,93167,659.772
13 de dez. de 2023168,54169,81168,18169,78168,49205.615
12 de dez. de 2023169,13169,20167,80167,87166,6055.037
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...