Mercado fechado

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,22-5,24 (-2,97%)
No fechamento: 04:00PM EDT
171,06 -0,16 (-0,09%)
Pós-fechamento: 04:55PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 2024174,70174,88170,14171,22171,229.022.416
22 de abr. de 2024174,41177,20174,03176,46176,467.288.700
19 de abr. de 2024172,28174,27171,80174,13174,136.636.400
18 de abr. de 2024170,10172,68170,10172,27172,275.574.700
17 de abr. de 2024169,09169,70168,21169,48169,484.069.200
16 de abr. de 2024167,03168,51166,89167,50167,504.569.700
15 de abr. de 2024169,21169,35166,03166,95166,955.133.200
12 de abr. de 2024167,69168,51167,32168,10168,105.453.500
11 de abr. de 2024169,62169,87167,77168,36168,364.241.500
10 de abr. de 2024169,57169,63167,77168,95168,954.581.500
09 de abr. de 2024170,23170,72168,73170,61170,613.774.300
08 de abr. de 2024169,15170,05168,74169,58169,583.755.700
05 de abr. de 2024169,40169,97168,07169,14169,144.412.200
04 de abr. de 2024170,92171,78169,33169,65169,655.422.600
03 de abr. de 2024170,00170,92168,70169,68169,685.828.000
02 de abr. de 2024172,94173,87171,36171,44171,445.158.500
01 de abr. de 2024175,57176,23172,65172,98172,984.815.400
28 de mar. de 2024174,76175,81174,37175,01175,015.710.400
27 de mar. de 2024174,00174,69173,05173,57173,574.911.300
26 de mar. de 2024172,17172,97171,82172,73172,734.593.000
25 de mar. de 2024172,20173,09172,11172,60172,603.941.900
22 de mar. de 2024173,02173,10171,76172,02172,024.106.400
21 de mar. de 2024171,92173,42171,05172,45172,454.343.000
20 de mar. de 2024172,30173,10171,12171,86171,865.046.700
19 de mar. de 2024171,10172,65171,00171,80171,807.653.700
18 de mar. de 2024167,05172,18166,95171,26171,2610.478.500
15 de mar. de 2024165,06165,38163,64164,66164,6621.881.200
14 de mar. de 2024166,26166,26164,20164,78164,785.155.300
13 de mar. de 2024165,10166,14164,74165,30165,304.585.800
12 de mar. de 2024165,14165,42163,96164,54164,546.158.500
11 de mar. de 2024163,92165,42163,31164,73164,735.404.800
08 de mar. de 2024162,32164,20162,09163,05163,056.063.100
07 de mar. de 2024163,82163,90162,50163,11163,115.801.600
06 de mar. de 2024162,06163,99162,04163,00163,005.302.500
05 de mar. de 2024165,22165,50161,81162,04162,046.631.300
04 de mar. de 2024164,45165,65163,60165,37165,374.303.700
01 de mar. de 2024164,86165,00163,25164,59164,596.109.200
29 de fev. de 2024166,21166,68164,91165,34165,348.489.400
29 de fev. de 20241.265 Dividendo
28 de fev. de 2024168,12168,50166,45167,03165,765.275.300
27 de fev. de 2024167,82168,22167,35168,16166,893.567.600
26 de fev. de 2024169,42169,42167,71168,26166,993.837.000
23 de fev. de 2024167,94170,25167,80169,60168,326.409.800
22 de fev. de 2024167,64168,83166,10168,25166,987.539.200
21 de fev. de 2024169,95170,18167,86168,83167,554.195.400
20 de fev. de 2024167,74169,52167,19168,65167,376.117.900
16 de fev. de 2024167,21167,41165,68166,32165,065.245.300
15 de fev. de 2024167,95168,37166,68167,86166,594.451.400
14 de fev. de 2024168,34168,64166,06167,52166,255.731.900
13 de fev. de 2024171,22171,45167,24168,88167,607.302.000
12 de fev. de 2024167,86171,07167,20170,61169,327.867.500
09 de fev. de 2024171,20171,39166,97167,67166,4012.731.700
08 de fev. de 2024171,72174,10171,41173,85172,539.269.700
07 de fev. de 2024172,63172,90171,38171,47170,175.769.700
06 de fev. de 2024171,45171,83169,94171,42170,125.182.700
05 de fev. de 2024170,55171,58169,05170,92169,635.142.700
02 de fev. de 2024171,24171,96170,10170,97169,685.307.700
01 de fev. de 2024168,53171,80167,17171,70170,404.920.800
31 de jan. de 2024169,96170,38167,88168,53167,255.769.200
30 de jan. de 2024167,67169,70167,32169,62168,344.804.200
29 de jan. de 2024167,53168,70167,39168,15166,885.713.600
26 de jan. de 2024166,60168,03166,60167,86166,594.849.000
25 de jan. de 2024165,81166,60164,94166,56165,305.373.800
24 de jan. de 2024167,64167,74165,52165,60164,354.984.700
23 de jan. de 2024164,56167,93164,36167,64166,374.932.700
22 de jan. de 2024165,96166,71165,02165,11163,865.697.400
19 de jan. de 2024167,14167,24165,57165,78164,526.506.700
18 de jan. de 2024165,47167,28164,99167,17165,904.709.400
17 de jan. de 2024165,99166,73165,44166,44165,184.392.300
16 de jan. de 2024167,27167,52165,19166,17164,914.576.600
12 de jan. de 2024166,34167,38165,57167,27166,003.546.100
11 de jan. de 2024167,14167,14164,82166,13164,874.800.700
10 de jan. de 2024166,59167,96166,20166,92165,664.394.900
09 de jan. de 2024167,79167,89165,93167,17165,906.268.800
08 de jan. de 2024168,94169,73167,79169,11167,835.735.600
05 de jan. de 2024171,57171,57167,56168,94167,665.251.100
04 de jan. de 2024171,61173,53170,58171,47170,176.283.200
03 de jan. de 2024175,00175,20172,70172,95171,645.588.200
02 de jan. de 2024169,52172,99169,19172,91171,605.743.100
29 de dez. de 2023169,34170,07169,17169,84168,553.291.500
28 de dez. de 2023169,40169,54168,70169,39168,112.911.100
27 de dez. de 2023168,90169,49168,36169,40168,123.502.500
26 de dez. de 2023167,65169,42167,25168,86167,582.779.200
22 de dez. de 2023167,36168,17166,86167,68166,413.030.100
21 de dez. de 2023166,50167,10165,39166,97165,714.374.000
20 de dez. de 2023166,51167,47165,67165,69164,445.157.800
19 de dez. de 2023167,94168,83167,31167,95166,684.855.900
18 de dez. de 2023168,06170,25167,41168,91167,635.439.500
15 de dez. de 2023167,45168,51166,45167,00165,7417.731.300
14 de dez. de 2023171,65171,97167,94168,25166,987.119.300
13 de dez. de 2023168,54172,05168,12172,01170,716.082.100
12 de dez. de 2023169,28169,28167,71168,47167,194.515.800
11 de dez. de 2023167,44168,13166,46167,82166,556.912.600
08 de dez. de 2023167,04167,12165,27165,68164,435.114.900
07 de dez. de 2023168,00168,30166,70167,46166,194.934.800
06 de dez. de 2023167,98168,32166,73167,51166,244.726.600
05 de dez. de 2023169,15169,57167,71167,94166,674.553.800
04 de dez. de 2023168,40169,92168,19169,14167,865.323.300
01 de dez. de 2023168,37168,85167,38168,69167,414.893.900
30 de nov. de 2023166,11168,36164,82168,29167,027.346.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...