PepsiCo, Inc. (BVMF:PEPB34)
Brazil · Delayed Price · Currency is BRL 43.16
+1.36 (3.25%)
Last updated: Oct 8, 2026, 5:05 PM GMT-3
BVMF:PEPB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 41.90 | 43.16 | 41.64 | 43.16 | 43.16 | 3.25% | 48,053 |
| Oct 7, 2026 | 42.00 | 42.23 | 41.30 | 41.80 | 41.80 | -0.12% | 7,195 |
| Oct 6, 2026 | 42.18 | 42.29 | 41.45 | 41.85 | 41.85 | 0.22% | 14,471 |
| Oct 5, 2026 | 42.25 | 42.25 | 41.30 | 41.76 | 41.76 | -4.77% | 28,433 |
| Oct 2, 2026 | 44.00 | 44.11 | 43.61 | 43.85 | 43.85 | -0.41% | 18,095 |
| Oct 1, 2026 | 44.23 | 44.24 | 43.75 | 44.03 | 44.03 | 0.23% | 11,584 |
| Sep 30, 2026 | 45.00 | 45.00 | 43.84 | 43.93 | 43.93 | -2.81% | 17,133 |
| Sep 29, 2026 | 44.20 | 45.20 | 44.09 | 45.20 | 45.20 | - | 10,749 |
| Sep 28, 2026 | 45.20 | 45.20 | 44.19 | 45.20 | 45.20 | 1.46% | 2,160 |
| Sep 25, 2026 | 44.89 | 44.89 | 44.10 | 44.55 | 44.55 | -2.00% | 18,444 |
| Sep 24, 2026 | 45.65 | 45.65 | 44.42 | 45.46 | 45.46 | 0.60% | 27,679 |
| Sep 23, 2026 | 45.00 | 45.20 | 44.49 | 45.19 | 45.19 | 1.25% | 10,523 |
| Sep 22, 2026 | 44.77 | 44.83 | 44.48 | 44.63 | 44.63 | 0.70% | 14,193 |
| Sep 21, 2026 | 44.98 | 44.98 | 43.67 | 44.32 | 44.32 | -0.72% | 23,668 |
| Sep 18, 2026 | 46.21 | 46.21 | 44.62 | 44.64 | 44.64 | -3.17% | 8,689 |
| Sep 17, 2026 | 47.20 | 47.20 | 45.79 | 46.10 | 46.10 | -2.41% | 4,242 |
| Sep 16, 2026 | 46.61 | 47.24 | 46.20 | 47.24 | 47.24 | -0.02% | 6,824 |
| Sep 15, 2026 | 47.10 | 47.25 | 46.26 | 47.25 | 47.25 | 1.33% | 3,490 |
| Sep 14, 2026 | 47.04 | 47.85 | 46.63 | 46.63 | 46.63 | 0.15% | 10,212 |
| Sep 11, 2026 | 46.66 | 46.81 | 46.20 | 46.56 | 46.56 | -0.21% | 1,716 |
| Sep 10, 2026 | 47.20 | 47.38 | 46.50 | 46.66 | 46.66 | -0.15% | 3,251 |
| Sep 9, 2026 | 47.62 | 47.62 | 46.45 | 46.73 | 46.73 | -0.89% | 4,032 |
| Sep 8, 2026 | 47.18 | 47.18 | 46.50 | 47.15 | 47.15 | 0.94% | 4,190 |
| Sep 4, 2026 | 48.32 | 48.32 | 46.71 | 46.71 | 46.71 | -1.68% | 6,403 |
| Sep 3, 2026 | 48.50 | 48.80 | 47.27 | 47.84 | 47.51 | -0.35% | 3,263 |
| Sep 2, 2026 | 48.26 | 48.34 | 47.60 | 48.01 | 47.68 | -0.52% | 2,228 |
| Sep 1, 2026 | 48.64 | 48.91 | 47.94 | 48.26 | 47.92 | -0.80% | 736 |
| Aug 31, 2026 | 48.69 | 48.95 | 47.92 | 48.65 | 48.31 | -0.39% | 801 |
| Aug 28, 2026 | 48.89 | 49.28 | 48.42 | 48.84 | 48.50 | 1.03% | 1,779 |
| Aug 27, 2026 | 48.15 | 48.74 | 48.15 | 48.34 | 48.00 | -1.63% | 1,087 |
| Aug 26, 2026 | 48.48 | 49.35 | 48.48 | 49.14 | 48.80 | 1.36% | 466 |
| Aug 25, 2026 | 49.28 | 49.54 | 48.48 | 48.48 | 48.14 | -1.62% | 1,596 |
| Aug 24, 2026 | 49.78 | 50.12 | 49.28 | 49.28 | 48.94 | - | 2,580 |
| Aug 21, 2026 | 49.99 | 49.99 | 48.87 | 49.28 | 48.94 | -0.48% | 2,938 |
| Aug 20, 2026 | 49.75 | 49.75 | 48.95 | 49.52 | 49.18 | 0.55% | 869 |
| Aug 19, 2026 | 47.65 | 49.50 | 47.65 | 49.25 | 48.91 | 1.27% | 3,168 |
| Aug 18, 2026 | 48.48 | 49.00 | 48.28 | 48.63 | 48.29 | 1.33% | 4,672 |
| Aug 17, 2026 | 48.51 | 48.94 | 47.77 | 47.99 | 47.66 | -0.06% | 1,609 |
| Aug 14, 2026 | 47.82 | 49.42 | 47.82 | 48.02 | 47.69 | -1.60% | 1,867 |
| Aug 13, 2026 | 48.01 | 48.80 | 48.00 | 48.80 | 48.46 | 1.71% | 9,754 |
| Aug 12, 2026 | 47.84 | 47.98 | 47.11 | 47.98 | 47.65 | 0.27% | 2,327 |
| Aug 11, 2026 | 46.50 | 47.85 | 46.50 | 47.85 | 47.52 | 2.00% | 976 |
| Aug 10, 2026 | 47.50 | 47.50 | 46.81 | 46.91 | 46.58 | -1.03% | 1,389 |
| Aug 7, 2026 | 47.47 | 47.47 | 46.59 | 47.40 | 47.07 | 0.85% | 1,332 |
| Aug 6, 2026 | 46.89 | 47.84 | 46.65 | 47.00 | 46.67 | -1.43% | 2,441 |
| Aug 5, 2026 | 47.84 | 47.84 | 47.05 | 47.68 | 47.35 | -0.23% | 6,584 |
| Aug 4, 2026 | 47.83 | 47.83 | 46.69 | 47.79 | 47.46 | 0.65% | 4,971 |
| Aug 3, 2026 | 47.25 | 47.91 | 47.07 | 47.48 | 47.15 | 0.49% | 1,799 |
| Jul 31, 2026 | 47.29 | 47.43 | 47.16 | 47.25 | 46.92 | -0.08% | 2,461 |
| Jul 30, 2026 | 48.50 | 48.50 | 47.28 | 47.29 | 46.96 | -2.82% | 5,127 |