PepsiCo, Inc. (BVMF:PEPB34)

Brazil flag Brazil · Delayed Price · Currency is BRL
53.00
-0.29 (-0.54%)
At close: Aug 26, 2025, 4:55 PM GMT-3

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202552.3153.4352.3152.95--0.28%16,889
Aug 27, 202553.0053.4153.0053.10-0.19%1,825
Aug 26, 202553.5453.5452.7753.00--0.54%3,034
Aug 25, 202553.0154.1853.0153.29--1.41%2,752
Aug 22, 202554.3354.9753.8254.05--0.46%2,611
Aug 21, 202555.6155.6154.3054.30--1.36%734
Aug 20, 202555.2056.3454.6855.05--0.36%734
Aug 19, 202553.1055.8553.1055.25-1.96%6,288
Aug 18, 202554.5454.5453.7954.19--0.24%2,675
Aug 15, 202553.3854.4253.2954.32-1.53%732
Aug 14, 202552.8753.8552.8753.50--0.83%135
Aug 13, 202552.8053.9552.6153.95-2.45%772
Aug 12, 202552.5952.7952.2452.66-0.10%548
Aug 11, 202552.4952.8652.2452.61-0.25%1,127
Aug 8, 202552.4652.5951.8652.48-0.83%4,227
Aug 7, 202552.9852.9851.0452.05--1.77%1,993
Aug 6, 202550.9052.9950.9052.99-3.31%256
Aug 5, 202550.6851.5050.6851.29-0.85%1,074
Aug 4, 202550.8751.4850.8650.86--1.51%2,734
Aug 1, 202550.8751.8050.8751.64--0.48%1,308
Jul 31, 202552.6752.9351.6951.89--2.55%1,391
Jul 30, 202553.7053.9552.9753.25-0.36%4,060
Jul 29, 202553.1153.5052.6653.06--0.04%2,020
Jul 28, 202553.3953.3952.7053.08-0.42%1,736
Jul 25, 202552.4353.5152.4352.86--0.66%147
Jul 24, 202552.5054.0752.5053.21--0.69%1,560
Jul 23, 202554.0454.6253.3653.58--1.05%1,747
Jul 22, 202552.5554.3552.5054.15-3.24%22,013
Jul 21, 202553.9953.9952.0552.45--2.40%4,119
Jul 18, 202552.6654.0052.6653.74--9,034
Jul 17, 202552.0354.0052.0353.74-6.95%550,379
Jul 16, 202549.8850.2549.5550.25-0.72%3,577
Jul 15, 202550.2850.2849.5549.89--0.78%8,559
Jul 14, 202550.3150.6149.7450.28-0.94%821
Jul 11, 202550.5050.5049.6749.81--1.29%2,129
Jul 10, 202549.7950.5049.4650.46-2.37%4,403
Jul 9, 202549.6849.6848.5249.29-0.22%600
Jul 8, 202549.5949.5948.6549.18-0.16%2,543
Jul 7, 202549.7249.7248.6449.10--0.85%2,822
Jul 4, 202549.5249.5248.5849.52-1.70%198
Jul 3, 202550.0950.0948.6948.69--2.79%3,058
Jul 2, 202548.5250.0948.5250.09-1.15%1,364
Jul 1, 202547.6049.6247.6049.52-3.17%9,821
Jun 30, 202548.3648.3647.5648.00-0.25%1,410
Jun 27, 202547.5748.0647.0047.88-0.65%37,007
Jun 26, 202547.6047.6046.9747.57--0.06%929
Jun 25, 202548.4848.4847.2047.60--1.59%1,184
Jun 24, 202547.6748.3747.4748.37-1.47%3,017
Jun 23, 202547.2547.7347.0947.67--0.58%1,561
Jun 20, 202547.9947.9947.2047.95-1.42%1,333