PepsiCo, Inc. (BVMF:PEPB34)
Brazil · Delayed Price · Currency is BRL 44.64
-1.46 (-3.17%)
At close: Sep 18, 2026
BVMF:PEPB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 48.00 | 49.65 | 48.00 | 48.66 | 48.32 | -0.65% | 1,272 |
| Jul 28, 2026 | 47.93 | 49.65 | 47.93 | 48.98 | 48.64 | 3.22% | 6,009 |
| Jul 27, 2026 | 46.60 | 47.80 | 46.46 | 47.45 | 47.12 | 1.82% | 5,670 |
| Jul 24, 2026 | 45.74 | 46.60 | 45.67 | 46.60 | 46.28 | 1.84% | 6,236 |
| Jul 23, 2026 | 45.19 | 45.94 | 45.19 | 45.76 | 45.44 | -0.15% | 5,495 |
| Jul 22, 2026 | 46.20 | 46.20 | 45.47 | 45.83 | 45.51 | 0.46% | 2,988 |
| Jul 21, 2026 | 46.22 | 46.22 | 45.52 | 45.62 | 45.30 | -1.30% | 4,329 |
| Jul 20, 2026 | 47.08 | 47.08 | 45.54 | 46.22 | 45.90 | -0.84% | 17,794 |
| Jul 17, 2026 | 47.79 | 48.54 | 46.49 | 46.61 | 46.29 | -1.48% | 9,502 |
| Jul 16, 2026 | 46.36 | 47.50 | 46.36 | 47.31 | 46.98 | 3.18% | 14,579 |
| Jul 15, 2026 | 46.50 | 46.50 | 45.58 | 45.85 | 45.53 | -0.39% | 7,268 |
| Jul 14, 2026 | 47.44 | 47.44 | 45.90 | 46.03 | 45.71 | -2.97% | 30,498 |
| Jul 13, 2026 | 47.50 | 47.98 | 46.94 | 47.44 | 47.11 | 1.17% | 10,082 |
| Jul 10, 2026 | 47.38 | 47.38 | 46.25 | 46.89 | 46.56 | -0.04% | 8,256 |