PepsiCo, Inc. (BVMF:PEPB34)
Brazil · Delayed Price · Currency is BRL 50.01
+0.26 (0.52%)
Last updated: Sep 17, 2025, 1:06 PM GMT-3
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 49.82 | 50.06 | 49.60 | 49.75 | - | -0.14% | 7,712 |
| Sep 15, 2025 | 51.33 | 51.33 | 49.82 | 49.82 | - | -2.94% | 5,681 |
| Sep 12, 2025 | 51.05 | 51.95 | 50.97 | 51.33 | - | -0.75% | 546 |
| Sep 11, 2025 | 52.06 | 52.06 | 51.52 | 51.72 | - | -0.67% | 508 |
| Sep 10, 2025 | 51.77 | 52.07 | 51.04 | 52.07 | - | 0.58% | 1,134 |
| Sep 9, 2025 | 51.38 | 52.04 | 51.09 | 51.77 | - | 1.77% | 10,899 |
| Sep 8, 2025 | 52.72 | 52.79 | 50.85 | 50.87 | - | -3.10% | 18,700 |
| Sep 5, 2025 | 53.25 | 53.25 | 52.09 | 52.50 | - | -2.05% | 2,365 |
| Sep 4, 2025 | 53.51 | 54.13 | 53.30 | 53.60 | - | -0.78% | 7,378 |
| Sep 3, 2025 | 54.67 | 54.68 | 53.61 | 54.02 | - | -1.51% | 1,581 |
| Sep 2, 2025 | 55.32 | 57.53 | 54.83 | 54.85 | - | 2.79% | 3,537 |
| Sep 1, 2025 | 54.20 | 54.23 | 53.36 | 53.36 | - | -0.95% | 1,955 |
| Aug 29, 2025 | 52.75 | 53.89 | 52.75 | 53.87 | - | 2.12% | 2,066 |
| Aug 28, 2025 | 52.31 | 53.43 | 52.31 | 52.75 | - | -0.66% | 10,918 |
| Aug 27, 2025 | 53.00 | 53.41 | 53.00 | 53.10 | - | 0.19% | 1,831 |
| Aug 26, 2025 | 53.54 | 53.54 | 52.77 | 53.00 | - | -0.54% | 3,034 |
| Aug 25, 2025 | 53.01 | 54.18 | 53.01 | 53.29 | - | -1.41% | 2,752 |
| Aug 22, 2025 | 54.33 | 54.97 | 53.82 | 54.05 | - | -0.46% | 2,611 |
| Aug 21, 2025 | 55.61 | 55.61 | 54.30 | 54.30 | - | -1.36% | 734 |
| Aug 20, 2025 | 55.20 | 56.34 | 54.68 | 55.05 | - | -0.36% | 734 |
| Aug 19, 2025 | 53.10 | 55.85 | 53.10 | 55.25 | - | 1.96% | 6,288 |
| Aug 18, 2025 | 54.54 | 54.54 | 53.79 | 54.19 | - | -0.24% | 2,675 |
| Aug 15, 2025 | 53.38 | 54.42 | 53.29 | 54.32 | - | 1.53% | 732 |
| Aug 14, 2025 | 52.87 | 53.85 | 52.87 | 53.50 | - | -0.83% | 135 |
| Aug 13, 2025 | 52.80 | 53.95 | 52.61 | 53.95 | - | 2.45% | 772 |
| Aug 12, 2025 | 52.59 | 52.79 | 52.24 | 52.66 | - | 0.10% | 548 |
| Aug 11, 2025 | 52.49 | 52.86 | 52.24 | 52.61 | - | 0.25% | 1,127 |
| Aug 8, 2025 | 52.46 | 52.59 | 51.86 | 52.48 | - | 0.83% | 4,227 |
| Aug 7, 2025 | 52.98 | 52.98 | 51.04 | 52.05 | - | -1.77% | 1,993 |
| Aug 6, 2025 | 50.90 | 52.99 | 50.90 | 52.99 | - | 3.31% | 256 |
| Aug 5, 2025 | 50.68 | 51.50 | 50.68 | 51.29 | - | 0.85% | 1,074 |
| Aug 4, 2025 | 50.87 | 51.48 | 50.86 | 50.86 | - | -1.51% | 2,734 |
| Aug 1, 2025 | 50.87 | 51.80 | 50.87 | 51.64 | - | -0.48% | 1,308 |
| Jul 31, 2025 | 52.67 | 52.93 | 51.69 | 51.89 | - | -2.55% | 1,391 |
| Jul 30, 2025 | 53.70 | 53.95 | 52.97 | 53.25 | - | 0.36% | 4,060 |
| Jul 29, 2025 | 53.11 | 53.50 | 52.66 | 53.06 | - | -0.04% | 2,020 |
| Jul 28, 2025 | 53.39 | 53.39 | 52.70 | 53.08 | - | 0.42% | 1,736 |
| Jul 25, 2025 | 52.43 | 53.51 | 52.43 | 52.86 | - | -0.66% | 147 |
| Jul 24, 2025 | 52.50 | 54.07 | 52.50 | 53.21 | - | -0.69% | 1,560 |
| Jul 23, 2025 | 54.04 | 54.62 | 53.36 | 53.58 | - | -1.05% | 1,747 |
| Jul 22, 2025 | 52.55 | 54.35 | 52.50 | 54.15 | - | 3.24% | 22,013 |
| Jul 21, 2025 | 53.99 | 53.99 | 52.05 | 52.45 | - | -2.40% | 4,119 |
| Jul 18, 2025 | 52.66 | 54.00 | 52.66 | 53.74 | - | - | 9,034 |
| Jul 17, 2025 | 52.03 | 54.00 | 52.03 | 53.74 | - | 6.95% | 550,379 |
| Jul 16, 2025 | 49.88 | 50.25 | 49.55 | 50.25 | - | 0.72% | 3,577 |
| Jul 15, 2025 | 50.28 | 50.28 | 49.55 | 49.89 | - | -0.78% | 8,559 |
| Jul 14, 2025 | 50.31 | 50.61 | 49.74 | 50.28 | - | 0.94% | 821 |
| Jul 11, 2025 | 50.50 | 50.50 | 49.67 | 49.81 | - | -1.29% | 2,129 |
| Jul 10, 2025 | 49.79 | 50.50 | 49.46 | 50.46 | - | 2.37% | 4,403 |
| Jul 9, 2025 | 49.68 | 49.68 | 48.52 | 49.29 | - | 0.22% | 600 |