PepsiCo, Inc. (BVMF:PEPB34)
Brazil · Delayed Price · Currency is BRL 49.58
-0.62 (-1.24%)
At close: Oct 7, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52.00 | 55.11 | 52.00 | 55.00 | 55.00 | 6.51% | 12,767 |
| Oct 9, 2025 | 50.08 | 51.64 | 49.41 | 51.64 | 51.64 | 4.15% | 7,694 |
| Oct 8, 2025 | 50.20 | 50.22 | 49.45 | 49.58 | 49.58 | -1.24% | 2,743 |
| Oct 7, 2025 | 50.05 | 50.54 | 49.67 | 50.20 | 50.20 | 1.31% | 1,009 |
| Oct 6, 2025 | 50.80 | 50.80 | 49.24 | 49.55 | 49.55 | -2.44% | 626 |
| Oct 3, 2025 | 50.84 | 51.11 | 50.45 | 50.79 | 50.79 | 0.24% | 358 |
| Oct 2, 2025 | 50.01 | 50.94 | 50.01 | 50.67 | 50.67 | -0.55% | 899 |
| Oct 1, 2025 | 50.44 | 50.95 | 49.79 | 50.95 | 50.95 | 2.02% | 3,115 |
| Sep 30, 2025 | 49.51 | 50.07 | 49.50 | 49.94 | 49.94 | -0.54% | 1,332 |
| Sep 29, 2025 | 50.20 | 50.21 | 49.44 | 50.21 | 50.21 | 0.82% | 2,505 |
| Sep 26, 2025 | 49.95 | 50.10 | 49.78 | 49.80 | 49.80 | -0.78% | 1,105 |
| Sep 25, 2025 | 50.37 | 50.90 | 50.03 | 50.19 | 50.19 | -0.36% | 979 |
| Sep 24, 2025 | 50.44 | 50.55 | 49.80 | 50.37 | 50.37 | 0.86% | 2,482 |
| Sep 23, 2025 | 50.00 | 50.24 | 49.59 | 49.94 | 49.94 | -0.64% | 6,459 |
| Sep 22, 2025 | 50.78 | 50.78 | 50.04 | 50.26 | 50.26 | -0.32% | 4,386 |
| Sep 19, 2025 | 50.15 | 50.42 | 49.85 | 50.42 | 50.42 | 0.48% | 912 |
| Sep 18, 2025 | 49.50 | 50.18 | 49.50 | 50.18 | 50.18 | 0.97% | 796 |
| Sep 17, 2025 | 50.25 | 50.25 | 49.51 | 49.70 | 49.70 | -0.10% | 1,132 |
| Sep 16, 2025 | 49.82 | 50.06 | 49.60 | 49.75 | 49.75 | -0.14% | 7,761 |
| Sep 15, 2025 | 51.33 | 51.33 | 49.82 | 49.82 | 49.82 | -2.94% | 5,681 |
| Sep 12, 2025 | 51.05 | 51.95 | 50.97 | 51.33 | 51.33 | -0.75% | 546 |
| Sep 11, 2025 | 52.06 | 52.06 | 51.52 | 51.72 | 51.72 | -0.67% | 508 |
| Sep 10, 2025 | 51.77 | 52.07 | 51.04 | 52.07 | 52.07 | 0.58% | 1,134 |
| Sep 9, 2025 | 51.38 | 52.04 | 51.09 | 51.77 | 51.77 | 1.77% | 10,899 |
| Sep 8, 2025 | 52.72 | 52.79 | 50.85 | 50.87 | 50.87 | -3.10% | 18,700 |
| Sep 5, 2025 | 53.25 | 53.25 | 52.09 | 52.50 | 52.50 | -2.05% | 2,365 |
| Sep 4, 2025 | 53.51 | 54.13 | 53.30 | 53.60 | 53.07 | -0.78% | 7,378 |
| Sep 3, 2025 | 54.67 | 54.68 | 53.61 | 54.02 | 53.67 | -1.51% | 1,581 |
| Sep 2, 2025 | 55.32 | 57.53 | 54.83 | 54.85 | 54.50 | 2.79% | 3,537 |
| Sep 1, 2025 | 54.20 | 54.23 | 53.36 | 53.36 | 53.02 | -0.95% | 1,955 |
| Aug 29, 2025 | 52.75 | 53.89 | 52.75 | 53.87 | 53.52 | 2.12% | 2,066 |
| Aug 28, 2025 | 52.31 | 53.43 | 52.31 | 52.75 | 52.41 | -0.66% | 10,666 |
| Aug 27, 2025 | 53.00 | 53.41 | 53.00 | 53.10 | 52.76 | 0.19% | 1,825 |
| Aug 26, 2025 | 53.54 | 53.54 | 52.77 | 53.00 | 52.66 | -0.54% | 3,033 |
| Aug 25, 2025 | 53.01 | 54.18 | 53.01 | 53.29 | 52.95 | -1.41% | 2,752 |
| Aug 22, 2025 | 54.33 | 54.97 | 53.82 | 54.05 | 53.70 | -0.46% | 2,611 |
| Aug 21, 2025 | 55.61 | 55.61 | 54.30 | 54.30 | 53.95 | -1.36% | 734 |
| Aug 20, 2025 | 55.20 | 56.34 | 54.68 | 55.05 | 54.70 | -0.36% | 734 |
| Aug 19, 2025 | 53.10 | 55.85 | 53.10 | 55.25 | 54.89 | 1.96% | 5,747 |
| Aug 18, 2025 | 54.54 | 54.54 | 53.79 | 54.19 | 53.84 | -0.24% | 2,675 |
| Aug 15, 2025 | 53.38 | 54.42 | 53.29 | 54.32 | 53.97 | 1.53% | 731 |
| Aug 14, 2025 | 52.87 | 53.85 | 52.87 | 53.50 | 53.16 | -0.83% | 135 |
| Aug 13, 2025 | 52.80 | 53.95 | 52.61 | 53.95 | 53.60 | 2.45% | 772 |
| Aug 12, 2025 | 52.59 | 52.79 | 52.24 | 52.66 | 52.32 | 0.10% | 539 |
| Aug 11, 2025 | 52.49 | 52.86 | 52.24 | 52.61 | 52.27 | 0.25% | 1,127 |
| Aug 8, 2025 | 52.46 | 52.59 | 51.86 | 52.48 | 52.14 | 0.83% | 4,217 |
| Aug 7, 2025 | 52.98 | 52.98 | 51.04 | 52.05 | 51.72 | -1.77% | 1,993 |
| Aug 6, 2025 | 50.90 | 52.99 | 50.90 | 52.99 | 52.65 | 3.31% | 256 |
| Aug 5, 2025 | 50.68 | 51.50 | 50.68 | 51.29 | 50.96 | 0.85% | 1,074 |
| Aug 4, 2025 | 50.87 | 51.48 | 50.86 | 50.86 | 50.53 | -1.51% | 2,614 |