Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,020.11 -1,434.51 (-2.23%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
PepsiCo, Inc. (PEPB34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:47PM BRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.44 | 60.77 | 59.72 | 60.04 | 60.04 | 1,737 |
| 25 Apr 2024 | 61.60 | 62.00 | 60.59 | 60.95 | 60.95 | 2,105 |
| 24 Apr 2024 | 58.70 | 60.98 | 57.72 | 60.71 | 60.71 | 5,453 |
| 23 Apr 2024 | 61.00 | 61.12 | 58.44 | 58.58 | 58.58 | 6,879 |
| 22 Apr 2024 | 60.24 | 61.07 | 60.24 | 61.05 | 61.05 | 3,071 |
| 19 Apr 2024 | 60.39 | 60.52 | 59.75 | 60.24 | 60.24 | 6,556 |
| 18 Apr 2024 | 59.94 | 60.29 | 59.63 | 60.29 | 60.29 | 6,624 |
| 17 Apr 2024 | 58.90 | 59.33 | 58.69 | 59.15 | 59.15 | 926 |
| 16 Apr 2024 | 57.40 | 59.15 | 57.40 | 58.95 | 58.95 | 2,483 |
| 15 Apr 2024 | 57.87 | 58.06 | 57.40 | 57.40 | 57.40 | 1,142 |
| 12 Apr 2024 | 57.50 | 57.73 | 57.18 | 57.36 | 57.36 | 645 |
| 11 Apr 2024 | 57.38 | 57.51 | 56.77 | 57.30 | 57.30 | 684 |
| 10 Apr 2024 | 56.88 | 57.35 | 56.65 | 57.13 | 57.13 | 840 |
| 09 Apr 2024 | 56.65 | 56.88 | 56.34 | 56.88 | 56.88 | 199 |
| 08 Apr 2024 | 57.09 | 57.09 | 56.80 | 57.00 | 57.00 | 697 |
| 05 Apr 2024 | 56.72 | 57.34 | 56.63 | 57.06 | 57.06 | 577 |
| 04 Apr 2024 | 57.27 | 57.39 | 56.95 | 57.12 | 57.12 | 705 |
| 03 Apr 2024 | 57.79 | 57.79 | 57.11 | 57.13 | 57.13 | 3,723 |
| 02 Apr 2024 | 58.03 | 58.44 | 57.78 | 57.79 | 57.79 | 12,152 |
| 01 Apr 2024 | 58.74 | 59.15 | 58.26 | 58.44 | 58.44 | 2,424 |
| 28 Mar 2024 | 58.20 | 58.56 | 57.86 | 58.47 | 58.47 | 388 |
| 27 Mar 2024 | 57.50 | 58.00 | 57.38 | 57.62 | 57.62 | 2,754 |
| 26 Mar 2024 | 57.30 | 57.38 | 57.13 | 57.29 | 57.29 | 135 |
| 25 Mar 2024 | 57.48 | 57.49 | 56.49 | 56.49 | 56.49 | 472 |
| 22 Mar 2024 | 57.73 | 57.73 | 57.21 | 57.47 | 57.47 | 469 |
| 21 Mar 2024 | 56.77 | 57.48 | 56.77 | 57.36 | 57.36 | 1,272 |
| 20 Mar 2024 | 57.72 | 57.83 | 56.84 | 56.84 | 56.84 | 1,495 |
| 19 Mar 2024 | 57.54 | 57.90 | 57.18 | 57.60 | 57.60 | 467 |
| 18 Mar 2024 | 55.46 | 57.54 | 55.45 | 57.12 | 57.12 | 8,731 |
| 15 Mar 2024 | 54.11 | 54.99 | 54.11 | 54.89 | 54.89 | 192 |
| 14 Mar 2024 | 55.14 | 55.14 | 54.55 | 54.92 | 54.92 | 415 |
| 13 Mar 2024 | 54.83 | 55.04 | 54.64 | 55.02 | 55.02 | 2,183 |
| 12 Mar 2024 | 54.71 | 54.85 | 54.61 | 54.66 | 54.66 | 220 |
| 11 Mar 2024 | 54.01 | 54.75 | 54.01 | 54.71 | 54.71 | 3,385 |
| 08 Mar 2024 | 54.14 | 54.34 | 53.90 | 54.34 | 54.34 | 1,126 |
| 07 Mar 2024 | 54.65 | 54.65 | 53.51 | 53.85 | 53.85 | 2,015 |
| 06 Mar 2024 | 53.68 | 54.65 | 53.36 | 54.65 | 54.65 | 959 |
| 05 Mar 2024 | 54.60 | 54.68 | 53.54 | 53.69 | 53.69 | 3,886 |
| 04 Mar 2024 | 54.30 | 54.60 | 54.02 | 54.60 | 54.60 | 5,930 |
| 01 Mar 2024 | 54.96 | 54.96 | 54.00 | 54.50 | 54.50 | 18,717 |
| 01 Mar 2024 | 0.41788 Dividend | |||||
| 29 Feb 2024 | 55.23 | 55.23 | 54.62 | 54.96 | 54.54 | 959 |
| 28 Feb 2024 | 55.42 | 55.49 | 55.00 | 55.23 | 54.81 | 727 |
| 27 Feb 2024 | 56.00 | 56.00 | 55.13 | 55.42 | 55.00 | 8,268 |
| 26 Feb 2024 | 56.43 | 56.43 | 55.68 | 55.85 | 55.43 | 2,857 |
| 23 Feb 2024 | 55.51 | 56.62 | 55.51 | 56.62 | 56.19 | 821 |
| 22 Feb 2024 | 55.36 | 55.74 | 54.72 | 55.74 | 55.32 | 3,647 |
| 21 Feb 2024 | 55.99 | 55.99 | 55.37 | 55.37 | 54.95 | 209 |
| 20 Feb 2024 | 54.57 | 55.75 | 54.57 | 55.40 | 54.98 | 13,091 |
| 19 Feb 2024 | 55.02 | 55.02 | 53.50 | 54.57 | 54.16 | 523 |
| 16 Feb 2024 | 55.55 | 55.84 | 54.92 | 55.02 | 54.60 | 984 |
| 15 Feb 2024 | 56.47 | 56.47 | 55.26 | 55.55 | 55.13 | 260 |
| 14 Feb 2024 | 55.63 | 55.63 | 55.10 | 55.36 | 54.94 | 1,165 |
| 09 Feb 2024 | 57.12 | 57.76 | 55.50 | 55.56 | 55.14 | 5,096 |
| 08 Feb 2024 | 57.55 | 57.96 | 56.99 | 57.93 | 57.49 | 267 |
| 07 Feb 2024 | 57.04 | 57.13 | 56.68 | 56.76 | 56.33 | 789 |
| 06 Feb 2024 | 57.55 | 57.55 | 56.45 | 56.61 | 56.18 | 2,739 |
| 05 Feb 2024 | 56.82 | 57.09 | 56.68 | 56.78 | 56.35 | 902 |
| 02 Feb 2024 | 56.29 | 56.89 | 56.23 | 56.82 | 56.39 | 2,261 |
| 01 Feb 2024 | 56.06 | 56.16 | 54.51 | 54.51 | 54.10 | 19,600 |
| 31 Jan 2024 | 56.12 | 56.13 | 55.35 | 56.07 | 55.64 | 2,602 |
| 30 Jan 2024 | 55.40 | 55.84 | 55.33 | 55.84 | 55.42 | 2,830 |
| 29 Jan 2024 | 55.08 | 55.50 | 54.86 | 55.41 | 54.99 | 2,249 |
| 26 Jan 2024 | 54.43 | 54.94 | 54.43 | 54.86 | 54.44 | 101 |
| 25 Jan 2024 | 54.50 | 54.60 | 54.10 | 54.44 | 54.03 | 1,375 |
| 24 Jan 2024 | 54.01 | 54.89 | 54.01 | 54.50 | 54.09 | 2,214 |
| 23 Jan 2024 | 55.30 | 55.42 | 54.52 | 54.69 | 54.27 | 2,943 |
| 22 Jan 2024 | 54.65 | 55.13 | 54.63 | 54.90 | 54.48 | 4,373 |
| 19 Jan 2024 | 54.96 | 54.96 | 54.40 | 54.64 | 54.22 | 3,704 |
| 18 Jan 2024 | 54.00 | 54.96 | 54.00 | 54.96 | 54.54 | 1,020 |
| 17 Jan 2024 | 54.50 | 54.91 | 54.50 | 54.62 | 54.20 | 3,362 |
| 16 Jan 2024 | 54.66 | 54.77 | 54.33 | 54.50 | 54.09 | 2,400 |
| 15 Jan 2024 | 54.30 | 54.30 | 53.25 | 53.76 | 53.35 | 1,021 |
| 12 Jan 2024 | 53.80 | 54.10 | 53.48 | 54.00 | 53.59 | 2,782 |
| 11 Jan 2024 | 54.99 | 54.99 | 53.62 | 53.80 | 53.39 | 2,239 |
| 10 Jan 2024 | 55.70 | 55.70 | 54.16 | 54.36 | 53.95 | 822 |
| 09 Jan 2024 | 55.01 | 55.03 | 54.17 | 54.60 | 54.18 | 4,427 |
| 08 Jan 2024 | 55.98 | 55.98 | 54.60 | 55.01 | 54.59 | 240 |
| 05 Jan 2024 | 56.10 | 56.10 | 54.51 | 54.88 | 54.46 | 10,984 |
| 04 Jan 2024 | 57.55 | 57.55 | 56.10 | 56.10 | 55.67 | 847 |
| 03 Jan 2024 | 56.48 | 57.25 | 56.48 | 56.75 | 56.32 | 4,434 |
| 02 Jan 2024 | 55.52 | 56.59 | 55.11 | 56.50 | 56.07 | 23,311 |
| 28 Dec 2023 | 55.54 | 55.54 | 54.50 | 54.65 | 54.23 | 7,233 |
| 27 Dec 2023 | 54.52 | 54.65 | 54.20 | 54.45 | 54.04 | 261 |
| 26 Dec 2023 | 54.30 | 54.52 | 54.04 | 54.52 | 54.11 | 526 |
| 22 Dec 2023 | 54.30 | 54.51 | 54.20 | 54.37 | 53.96 | 382 |
| 21 Dec 2023 | 54.39 | 54.39 | 53.90 | 54.32 | 53.91 | 784 |
| 20 Dec 2023 | 54.55 | 54.73 | 54.00 | 54.39 | 53.98 | 1,071 |
| 19 Dec 2023 | 55.38 | 55.38 | 54.37 | 54.55 | 54.14 | 2,660 |
| 18 Dec 2023 | 55.43 | 56.00 | 55.15 | 55.40 | 54.98 | 592 |
| 15 Dec 2023 | 55.45 | 55.71 | 54.93 | 55.15 | 54.73 | 4,043 |
| 14 Dec 2023 | 57.00 | 57.00 | 55.06 | 55.09 | 54.67 | 3,955 |
| 13 Dec 2023 | 55.81 | 56.43 | 55.56 | 56.14 | 55.71 | 9,735 |
| 12 Dec 2023 | 56.33 | 56.33 | 55.36 | 55.64 | 55.22 | 296 |
| 11 Dec 2023 | 55.66 | 55.66 | 54.76 | 55.22 | 54.80 | 265 |
| 08 Dec 2023 | 54.95 | 54.99 | 54.33 | 54.56 | 54.15 | 3,110 |
| 07 Dec 2023 | 55.76 | 55.76 | 54.61 | 54.94 | 54.52 | 265 |
| 06 Dec 2023 | 55.28 | 55.28 | 54.47 | 54.66 | 54.24 | 3,364 |
| 05 Dec 2023 | 55.83 | 56.15 | 55.17 | 55.21 | 54.79 | 2,456 |
| 04 Dec 2023 | 54.79 | 55.94 | 54.79 | 55.83 | 55.41 | 4,553 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.