PepsiCo Inc BDR

PEPB34
🏛️ brazil →
50.67
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:15 49.94 49.95 49.94 49.95 0.0K
10:20 49.80 49.83 49.80 49.83 0.0K
10:30 49.87 49.87 49.87 49.87 0.0K
10:35 49.87 49.87 49.87 49.87 0.0K
11:00 50.09 50.09 50.09 50.09 0.0K
11:05 49.98 49.98 49.98 49.98 0.0K
11:10 50.10 50.10 50.10 50.10 0.0K
11:20 49.94 49.94 49.94 49.94 0.0K
11:50 49.98 49.98 49.98 49.98 0.0K
11:55 49.98 49.98 49.98 49.98 0.0K
12:05 49.89 49.89 49.89 49.89 0.0K
12:15 49.89 49.89 49.89 49.89 0.0K
12:30 49.89 49.89 49.89 49.89 0.0K
12:35 49.80 49.80 49.80 49.80 0.3K
12:40 49.81 49.81 49.81 49.81 0.0K
13:00 49.86 49.86 49.86 49.86 0.0K
13:10 49.98 49.98 49.98 49.98 0.0K
13:25 50.10 50.10 50.10 50.10 0.0K
13:30 49.95 49.95 49.95 49.95 0.0K
13:50 49.95 49.95 49.95 49.95 0.0K
14:00 50.06 50.06 50.06 50.06 0.0K
14:20 50.04 50.04 50.04 50.04 0.0K
14:30 49.99 49.99 49.95 49.95 0.3K
14:35 49.87 49.87 49.87 49.87 0.0K
14:40 50.04 50.04 50.04 50.04 0.0K
14:55 49.80 49.80 49.80 49.80 0.0K
15:05 49.83 49.83 49.83 49.83 0.0K
15:40 49.83 49.83 49.83 49.83 0.3K
15:50 49.94 49.94 49.94 49.94 0.0K
16:15 49.78 49.78 49.78 49.78 0.0K
16:35 49.98 49.98 49.98 49.98 0.0K
16:40 49.99 49.99 49.99 49.99 0.0K
16:50 49.84 49.84 49.80 49.80 0.0K
16:55 49.80 49.80 49.80 49.80 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 50.01 50.94 50.01 50.67 0.0M
2025-10-01 50.44 50.85 49.79 50.85 0.0M
2025-09-30 49.51 50.07 49.50 49.94 0.0M
2025-09-29 50.20 50.21 49.44 50.21 0.0M
2025-09-26 49.95 50.10 49.78 49.80 0.0M
2025-09-25 50.37 50.90 50.03 50.19 0.0M
2025-09-24 50.44 50.55 49.80 50.37 0.0M
2025-09-23 50.00 50.24 49.52 50.00 0.0M
2025-09-22 50.78 50.78 50.04 50.26 0.0M
2025-09-19 50.15 50.42 49.85 50.42 0.0M
2025-09-18 49.50 50.18 49.50 50.18 0.0M
2025-09-17 50.25 50.25 49.51 49.70 0.0M
2025-09-16 49.82 50.06 49.60 49.75 0.0M
2025-09-15 51.33 51.33 49.82 49.82 0.0M
2025-09-12 51.05 51.95 50.97 51.33 0.0M
2025-09-11 52.06 52.06 51.52 51.72 0.0M
2025-09-10 51.77 52.07 51.04 52.07 0.0M
2025-09-09 51.38 52.04 51.09 51.77 0.0M
2025-09-08 52.72 52.79 50.85 50.87 0.0M
2025-09-05 53.25 53.25 52.09 52.50 0.0M
2025-09-04 52.99 53.60 52.78 53.07 0.0M
2025-09-03 54.13 54.14 53.08 53.49 0.0M
2025-09-02 54.78 56.97 54.29 54.31 0.0M
2025-09-01 53.67 53.70 52.84 52.84 0.0M
2025-08-29 52.23 53.36 52.23 53.34 0.0M
2025-08-28 52.31 53.43 52.31 52.75 0.0M
2025-08-27 53.00 53.41 53.00 53.10 0.0M
2025-08-26 53.54 53.54 52.77 53.00 0.0M
2025-08-25 53.01 54.18 53.01 53.29 0.0M
2025-08-22 54.33 54.97 53.82 54.05 0.0M
2025-08-21 55.61 55.61 54.30 54.30 0.0M
2025-08-20 55.20 56.34 54.68 55.05 0.0M
2025-08-19 53.10 55.85 53.10 55.25 0.0M
2025-08-18 54.54 54.54 53.79 54.19 0.0M
2025-08-15 53.38 54.42 53.29 54.32 0.0M
2025-08-14 52.87 53.85 52.87 53.50 0.0M
2025-08-13 52.80 53.95 52.61 53.95 0.0M
2025-08-12 52.59 52.79 52.24 52.66 0.0M
2025-08-11 52.49 52.86 52.24 52.61 0.0M
2025-08-08 52.46 52.59 51.86 52.48 0.0M
2025-08-07 52.98 52.98 51.04 52.05 0.0M
2025-08-06 50.90 52.99 50.90 52.99 0.0M
2025-08-05 50.68 51.50 50.68 51.29 0.0M
2025-08-04 50.87 51.48 50.86 50.86 0.0M
2025-08-01 50.87 51.80 50.87 51.64 0.0M
2025-07-31 52.67 52.93 51.69 51.89 0.0M
2025-07-30 53.70 53.95 52.97 53.25 0.0M
2025-07-29 53.11 53.50 52.66 53.06 0.0M
2025-07-28 53.39 53.39 52.70 53.08 0.0M
2025-07-25 52.43 53.51 52.43 52.86 0.0M
2025-07-24 52.50 54.07 52.50 53.21 0.0M
2025-07-23 54.04 54.62 53.36 53.58 0.0M
2025-07-22 52.55 54.35 52.50 54.15 0.0M
2025-07-21 53.99 53.99 52.05 52.45 0.0M
2025-07-18 52.66 54.00 52.66 53.74 0.0M
2025-07-17 52.03 54.00 52.03 53.74 0.6M
2025-07-16 49.88 50.25 49.55 50.25 0.0M
2025-07-15 50.28 50.28 49.55 49.89 0.0M
2025-07-14 50.31 50.61 49.74 50.28 0.0M
2025-07-11 50.50 50.50 49.67 49.81 0.0M
2025-07-10 49.79 50.50 49.46 50.46 0.0M
2025-07-09 49.68 49.68 48.52 49.29 0.0M
2025-07-08 49.59 49.59 48.65 49.18 0.0M
2025-07-07 49.72 49.72 48.64 49.10 0.0M
2025-07-04 49.52 49.52 48.58 49.52 0.0M
2025-07-03 50.09 50.09 48.69 48.69 0.0M
2025-07-02 48.52 50.09 48.52 50.09 0.0M
2025-07-01 47.60 49.64 47.60 49.52 0.0M
2025-06-30 48.36 48.36 47.56 48.00 0.0M
2025-06-27 47.57 48.06 46.97 47.88 0.0M
2025-06-26 47.60 47.60 46.97 47.57 0.0M
2025-06-25 48.48 48.48 47.20 47.60 0.0M
2025-06-24 47.67 48.37 47.47 48.37 0.0M
2025-06-23 47.25 47.73 47.09 47.67 0.0M
2025-06-20 47.99 47.99 47.20 47.95 0.0M
2025-06-18 47.70 47.70 47.15 47.28 0.0M
2025-06-17 48.19 48.32 47.37 47.37 0.0M
2025-06-16 48.93 48.93 47.95 48.19 0.0M
2025-06-13 48.99 49.35 48.25 48.44 0.0M
2025-06-12 48.15 48.99 47.95 48.99 0.0M
2025-06-11 48.08 48.99 47.95 48.15 0.0M
2025-06-10 48.49 49.11 47.96 49.01 0.0M
2025-06-09 48.58 48.70 48.09 48.49 0.0M
2025-06-06 49.49 49.49 48.08 48.09 0.0M
2025-06-05 49.23 49.65 48.17 48.50 0.0M
2025-06-04 49.25 49.33 48.87 49.22 0.0M
2025-06-03 48.84 49.26 48.64 48.76 0.0M
2025-06-02 49.75 49.75 48.47 49.07 0.0M
2025-05-30 49.35 49.95 49.35 49.84 0.0M
2025-05-29 49.30 49.99 49.28 49.90 0.0M
2025-05-28 49.29 50.13 49.29 50.06 0.0M
2025-05-27 48.54 49.45 48.54 49.28 0.0M
2025-05-26 48.75 50.20 48.00 48.52 0.0M
2025-05-23 49.51 49.99 48.48 48.54 0.0M
2025-05-22 49.25 49.36 48.40 48.99 0.0M
2025-05-21 49.92 49.92 48.88 48.91 0.3M
2025-05-20 49.77 50.08 49.58 49.92 0.0M
2025-05-19 50.52 50.52 49.45 49.77 0.0M
2025-05-16 49.90 50.40 49.60 50.01 0.4M
2025-05-15 48.24 49.80 48.24 49.60 0.0M
2025-05-14 48.78 48.78 47.93 48.48 0.0M
2025-05-13 49.68 49.68 48.60 48.99 0.0M
2025-05-12 51.25 51.26 49.25 49.78 0.0M
2025-05-09 49.88 49.88 49.09 49.09 0.0M
2025-05-08 50.68 50.68 49.70 49.97 0.0M
2025-05-07 50.35 50.84 49.85 50.43 0.0M
2025-05-06 50.49 50.52 49.50 49.85 0.0M
2025-05-05 50.85 50.85 49.63 49.99 0.0M
2025-05-02 50.40 50.69 50.10 50.35 0.0M
2025-04-30 51.27 51.43 50.40 51.43 0.0M
2025-04-29 51.35 51.35 49.70 50.79 0.0M
2025-04-28 51.47 51.47 50.27 50.76 0.0M
2025-04-25 52.02 52.02 50.11 50.59 0.0M
2025-04-24 54.85 54.85 51.05 51.86 0.0M
2025-04-23 55.03 55.03 53.67 54.32 0.0M
2025-04-22 56.06 56.06 54.40 54.48 0.0M
2025-04-17 55.00 55.77 54.72 55.50 0.0M
2025-04-16 56.64 56.66 54.82 55.00 0.0M
2025-04-15 57.15 57.15 56.26 56.30 0.0M
2025-04-14 56.88 57.19 56.23 57.16 0.0M
2025-04-11 58.98 58.98 55.91 56.31 0.0M
2025-04-10 57.24 58.99 56.67 58.99 0.0M
2025-04-09 56.48 57.28 55.76 56.67 0.0M
2025-04-08 56.10 57.76 55.82 55.82 0.0M
2025-04-07 56.06 56.94 55.23 56.54 0.0M
2025-04-04 55.57 59.69 55.57 57.21 0.0M
2025-04-03 57.74 57.74 56.03 56.71 0.0M
2025-04-02 56.57 58.32 56.33 58.32 0.0M
2025-04-01 57.87 57.87 56.45 56.51 0.0M
2025-03-31 57.12 58.31 57.09 57.29 0.0M
2025-03-28 58.00 58.06 56.73 57.12 0.0M
2025-03-27 57.54 57.79 56.96 57.42 0.0M
2025-03-26 55.78 56.96 55.78 56.96 0.0M
2025-03-25 56.20 56.20 55.20 55.20 0.0M
2025-03-24 55.65 56.30 55.50 56.30 0.0M
2025-03-21 56.16 56.27 55.50 55.65 0.0M
2025-03-20 56.61 56.61 55.50 56.16 0.0M
2025-03-19 57.22 57.22 55.42 55.70 0.0M
2025-03-18 57.66 57.66 56.35 56.65 0.0M
2025-03-17 57.50 57.77 56.36 57.08 0.0M
2025-03-14 57.00 57.10 56.50 57.00 0.0M
2025-03-13 57.02 58.29 57.02 57.33 0.0M
2025-03-12 58.71 58.71 57.20 57.57 0.0M
2025-03-11 61.28 61.28 58.71 58.71 0.0M
2025-03-10 59.46 62.17 59.46 61.29 0.0M
2025-03-07 59.76 60.95 58.75 59.46 0.0M
2025-03-06 60.66 60.66 58.39 59.16 0.0M
2025-03-05 60.14 60.14 58.68 60.14 0.0M
2025-02-28 58.48 60.14 58.48 60.14 0.0M
2025-02-27 58.35 58.90 57.63 58.81 0.0M
2025-02-26 59.69 60.60 58.33 58.86 0.0M
2025-02-25 59.50 60.83 59.09 59.09 0.0M
2025-02-24 58.83 59.73 58.05 59.09 0.0M
2025-02-21 57.30 58.88 56.63 58.28 0.0M
2025-02-20 56.13 56.77 55.27 56.77 0.0M
2025-02-19 55.27 55.64 55.01 55.58 0.0M
2025-02-18 55.05 55.05 53.90 54.72 0.0M
2025-02-17 55.26 57.60 54.17 54.50 0.0M
2025-02-14 54.77 55.89 54.55 54.71 0.0M
2025-02-13 55.09 55.76 55.09 55.66 0.0M
2025-02-12 55.06 56.36 55.00 55.08 0.0M
2025-02-11 56.16 56.16 55.11 55.20 0.0M
2025-02-10 55.06 56.16 54.96 55.74 0.0M
2025-02-07 56.06 56.12 55.38 55.69 0.1M
2025-02-06 56.75 56.75 55.48 55.50 0.0M
2025-02-05 57.22 57.22 55.28 56.18 0.0M
2025-02-04 59.01 59.01 55.06 57.23 0.0M
2025-02-03 58.45 59.10 58.00 58.42 0.0M
2025-01-31 59.82 59.82 58.40 58.45 0.0M
2025-01-30 59.59 59.66 59.22 59.22 0.0M
2025-01-29 57.91 59.47 57.91 59.00 0.0M
2025-01-28 61.36 61.36 58.90 59.10 0.0M
2025-01-27 59.51 61.10 59.07 60.75 0.0M
2025-01-24 58.51 58.99 58.10 58.92 0.0M
2025-01-23 59.47 59.47 58.05 58.51 0.0M
2025-01-22 59.51 59.51 58.68 58.88 0.0M
2025-01-21 60.44 60.44 59.42 59.51 0.0M
2025-01-20 60.55 61.17 60.33 60.93 0.0M
2025-01-17 59.66 60.24 59.02 59.95 0.0M
2025-01-16 59.98 59.98 57.76 59.06 0.0M
2025-01-15 58.20 58.92 58.05 58.09 0.0M
2025-01-14 57.93 58.78 57.92 58.20 0.0M
2025-01-13 58.53 59.04 57.96 58.79 0.1M
2025-01-10 60.00 60.00 57.65 57.95 0.0M
2025-01-09 61.00 61.00 58.80 59.40 0.0M
2025-01-08 60.69 60.69 59.25 60.69 0.0M
2025-01-07 59.00 60.69 59.00 60.69 0.0M
2025-01-06 62.83 62.83 59.44 59.90 0.0M
2025-01-03 62.24 62.24 61.50 62.20 0.0M
2025-01-02 63.39 63.54 61.50 61.62 0.0M