PepsiCo, Inc. (BVMF:PEPB34)
Brazil · Delayed Price · Currency is BRL 50.98
+0.17 (0.33%)
Last updated: Nov 12, 2025, 10:24 AM GMT-3
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 51.32 | 51.47 | 50.91 | 51.13 | 51.13 | 0.63% | 1,390 |
| Nov 11, 2025 | 50.25 | 51.32 | 50.25 | 50.81 | 50.81 | -0.37% | 1,860 |
| Nov 10, 2025 | 51.35 | 51.35 | 50.15 | 51.00 | 51.00 | 0.31% | 1,090 |
| Nov 7, 2025 | 51.10 | 51.31 | 50.62 | 50.84 | 50.84 | 0.49% | 1,860 |
| Nov 6, 2025 | 51.51 | 51.51 | 50.44 | 50.59 | 50.59 | -0.80% | 4,518 |
| Nov 5, 2025 | 51.45 | 51.68 | 50.68 | 51.00 | 51.00 | -0.87% | 1,110 |
| Nov 4, 2025 | 51.15 | 52.10 | 51.15 | 51.45 | 51.45 | -0.04% | 306 |
| Nov 3, 2025 | 52.46 | 52.46 | 51.25 | 51.47 | 51.47 | -1.89% | 4,559 |
| Oct 31, 2025 | 53.19 | 53.19 | 52.25 | 52.46 | 52.46 | -0.38% | 2,880 |
| Oct 30, 2025 | 51.87 | 53.14 | 51.87 | 52.66 | 52.66 | 0.59% | 1,658 |
| Oct 29, 2025 | 53.60 | 53.60 | 51.75 | 52.35 | 52.35 | -2.33% | 352,935 |
| Oct 28, 2025 | 53.91 | 54.83 | 53.55 | 53.60 | 53.60 | -1.83% | 10,645 |
| Oct 27, 2025 | 54.32 | 54.62 | 53.87 | 54.60 | 54.60 | 0.52% | 2,043 |
| Oct 24, 2025 | 55.50 | 55.50 | 54.27 | 54.32 | 54.32 | -1.15% | 621 |
| Oct 23, 2025 | 55.76 | 55.76 | 54.10 | 54.95 | 54.95 | -0.58% | 19,440 |
| Oct 22, 2025 | 55.10 | 55.69 | 54.91 | 55.27 | 55.27 | 0.82% | 75,577 |
| Oct 21, 2025 | 55.72 | 55.72 | 54.82 | 54.82 | 54.82 | -0.65% | 1,944 |
| Oct 20, 2025 | 54.10 | 55.21 | 54.10 | 55.18 | 55.18 | -0.05% | 7,952 |
| Oct 17, 2025 | 54.10 | 55.76 | 54.10 | 55.21 | 55.21 | - | 1,128 |
| Oct 16, 2025 | 55.32 | 55.79 | 54.70 | 55.21 | 55.21 | 0.82% | 13,275 |
| Oct 15, 2025 | 54.90 | 55.25 | 54.17 | 54.76 | 54.76 | -0.26% | 962 |
| Oct 14, 2025 | 54.10 | 55.29 | 54.10 | 54.90 | 54.90 | 1.39% | 9,392 |
| Oct 13, 2025 | 54.01 | 54.41 | 53.50 | 54.15 | 54.15 | -1.55% | 11,961 |
| Oct 10, 2025 | 52.00 | 55.11 | 52.00 | 55.00 | 55.00 | 6.51% | 13,347 |
| 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 |