Singapore markets close in 3 hours 50 minutes

PepsiCo, Inc. (PEPB34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
64.44-0.46 (-0.71%)
At close: 07:34PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.000.000.0064.4464.44-
17 Jan 202264.3464.9164.2764.9064.90307
14 Jan 202264.3064.9364.0064.7164.7114,891
13 Jan 202264.1264.2863.6964.2164.214,208
12 Jan 202264.7564.7663.9264.0364.034,988
11 Jan 202265.6665.9564.1964.6764.6712,417
10 Jan 202265.3066.6465.3065.6665.6620,627
07 Jan 202265.9566.4365.2365.3065.304,555
06 Jan 202266.6166.7465.7565.9365.9323,263
05 Jan 202265.6366.6665.3266.6166.6120,567
04 Jan 202266.0666.0665.3565.5665.5614,377
03 Jan 202264.6965.3464.2964.7964.792,029
30 Dec 202165.1165.1263.7763.7763.7723,623
29 Dec 202165.2666.0164.8166.0166.0112,902
28 Dec 202163.0064.9863.0064.5764.573,443
27 Dec 202164.1464.5264.1164.3264.32555
23 Dec 202164.2565.0063.9064.1464.1412,114
22 Dec 202164.5764.8063.9364.2564.255,089
21 Dec 202164.4865.2864.2364.5764.5710,010
20 Dec 202164.1464.6863.6164.4764.473,956
17 Dec 202165.9365.9364.1264.1564.152,059
16 Dec 202166.0066.0065.0465.1665.162,340
15 Dec 202164.2066.0064.2066.0066.005,796
14 Dec 202164.0064.3163.6364.2064.205,202
13 Dec 202163.2764.6663.0964.4464.4423,472
10 Dec 202161.7863.2061.4462.5262.528,871
09 Dec 202161.9262.1360.9661.7861.783,139
08 Dec 202162.2162.4060.6761.2961.294,944
07 Dec 202163.1163.1162.2062.2162.2113,952
06 Dec 202162.0263.4862.0263.1163.1114,984
03 Dec 202160.9762.0060.2562.0062.003,390
02 Dec 202160.5760.9859.8260.9660.96256,987
02 Dec 20210.39831 Dividend
01 Dec 202161.3061.5160.4560.8460.4411,307
30 Nov 202161.1061.3260.2060.2059.811,124
29 Nov 202160.8461.7760.1261.7761.377,583
26 Nov 202161.2663.0860.0663.0862.675,177
25 Nov 202160.9661.2760.7961.2760.87273
24 Nov 202162.0562.0560.6260.9660.5618,514
23 Nov 202162.2862.2861.3161.7261.3210,482
22 Nov 202161.0862.1660.7161.5061.1010,440
19 Nov 202160.8461.3559.9961.0860.683,028
18 Nov 202160.4760.6660.0060.4560.053,943
17 Nov 202159.8560.1859.5460.1259.733,814
16 Nov 202159.0660.4759.0659.8859.493,623
12 Nov 202158.8559.7058.5959.0558.662,836
11 Nov 202159.5059.5858.4658.8558.468,230
10 Nov 202160.0660.3459.4060.3159.927,900
09 Nov 202159.6660.0659.2259.7059.3111,999
08 Nov 202161.2161.8559.5959.6559.2637,871
05 Nov 202161.4061.4060.7961.2160.812,410
04 Nov 202161.4961.6260.9061.4061.008,950
03 Nov 202161.2561.8660.9061.0760.679,459
01 Nov 202161.0061.1460.6061.0060.603,949
29 Oct 202161.0861.0860.3061.0060.601,609
28 Oct 202160.1360.5059.7960.5060.102,673
27 Oct 202161.1661.1659.3259.6059.21473
26 Oct 202159.5060.0959.2759.2858.896,478
25 Oct 202160.0060.0058.8058.8258.4311,879
22 Oct 202160.5861.2960.0060.2459.856,005
21 Oct 202159.7760.7859.7759.9759.5814,250
20 Oct 202159.6859.9159.2859.7759.386,879
19 Oct 202158.2859.7658.2059.6859.297,414
18 Oct 202158.2358.6257.8458.2757.893,622
15 Oct 202158.5358.6257.0857.4457.0619,439
14 Oct 202157.9058.6657.9058.3858.00495
13 Oct 202157.9958.6257.6557.9057.5211,064
11 Oct 202157.4457.8057.2557.6657.286,297
08 Oct 202157.4457.4657.0657.4457.064,394
07 Oct 202157.0057.9757.0057.2556.8811,810
06 Oct 202155.2556.5555.1356.5556.1813,985
05 Oct 202154.8455.5054.6855.2554.896,116
04 Oct 202154.1054.7554.0654.3754.017,145
01 Oct 202154.9354.9353.7554.1053.7526,332
30 Sep 202155.0755.4354.7854.9354.575,539
29 Sep 202154.7955.4154.7555.0754.7112,155
28 Sep 202154.8154.8654.5454.7954.434,691
27 Sep 202155.0755.0754.4054.8154.453,576
24 Sep 202154.7755.1154.6755.0754.716,377
23 Sep 202154.5054.6854.3054.6854.3210,856
22 Sep 202154.2254.5954.1454.5054.142,961
21 Sep 202154.8555.1253.8754.1453.793,448
20 Sep 202155.5055.5054.2954.6754.3110,374
17 Sep 202154.7555.5554.1755.5555.19689
16 Sep 202154.5454.8253.9654.4854.125,866
15 Sep 202154.4354.7954.3054.5454.18345
14 Sep 202154.4854.5054.1354.4354.074,360
13 Sep 202154.5954.8054.1854.3253.9612,425
10 Sep 202154.3054.8653.9154.6054.2418,129
09 Sep 202155.0255.4654.0054.3053.9418,018
08 Sep 202154.2255.5653.8055.5055.1412,337
06 Sep 202153.2654.3553.2654.2253.87212
03 Sep 202154.1054.6953.2053.2052.85459,304
02 Sep 202154.4554.6053.6054.1053.75566
02 Sep 20210.386176 Dividend
01 Sep 202154.4354.5554.1354.4553.71253
31 Aug 202154.1154.4353.3054.4353.691,487
30 Aug 202153.5854.1253.5854.1153.373,940
27 Aug 202154.1654.1853.5053.5852.859,228
26 Aug 202154.4954.4953.9854.1653.423,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...