PepsiCo, Inc. (BVMF:PEPB34)
Brazil
· Delayed Price · Currency is BRL 51.43
-0.78 (-1.50%)
At close: Dec 4, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.94 | 53.20 | 51.64 | 52.45 | 52.45 | 1.33% | 1,602 |
| Dec 4, 2025 | 51.91 | 52.69 | 51.74 | 51.76 | 51.43 | -1.50% | 479 |
| Dec 3, 2025 | 53.00 | 53.07 | 52.45 | 52.55 | 52.21 | -0.76% | 1,847 |
| Dec 2, 2025 | 52.80 | 53.43 | 52.19 | 52.95 | 52.61 | -0.88% | 1,699 |
| Dec 1, 2025 | 53.35 | 53.58 | 52.80 | 53.42 | 53.08 | 1.14% | 1,444 |
| Nov 28, 2025 | 52.86 | 53.03 | 52.50 | 52.82 | 52.48 | 1.19% | 155 |
| Nov 27, 2025 | 53.25 | 53.25 | 52.20 | 52.20 | 51.86 | -1.97% | 206 |
| Nov 26, 2025 | 52.14 | 53.25 | 52.14 | 53.25 | 52.91 | 0.08% | 690 |
| Nov 25, 2025 | 53.00 | 53.21 | 52.01 | 53.21 | 52.87 | 1.41% | 3,302 |
| Nov 24, 2025 | 52.80 | 52.80 | 52.18 | 52.47 | 52.13 | -0.62% | 637 |
| Nov 21, 2025 | 53.06 | 53.70 | 52.32 | 52.80 | 52.46 | 0.51% | 1,085 |
| Nov 19, 2025 | 52.01 | 53.03 | 52.01 | 52.53 | 52.19 | -0.96% | 220,327 |
| Nov 18, 2025 | 52.84 | 53.37 | 52.26 | 53.04 | 52.70 | 0.78% | 27,748 |
| Nov 17, 2025 | 51.79 | 52.66 | 51.60 | 52.63 | 52.29 | 1.62% | 5,440 |
| Nov 14, 2025 | 51.84 | 51.94 | 50.79 | 51.79 | 51.46 | 0.92% | 1,789 |
| Nov 13, 2025 | 51.65 | 51.67 | 50.81 | 51.32 | 50.99 | 0.37% | 703 |
| Nov 12, 2025 | 51.32 | 51.47 | 50.91 | 51.13 | 50.80 | 0.63% | 1,390 |
| Nov 11, 2025 | 50.25 | 51.32 | 50.25 | 50.81 | 50.48 | -0.37% | 1,860 |
| Nov 10, 2025 | 51.35 | 51.35 | 50.15 | 51.00 | 50.67 | 0.31% | 1,090 |
| Nov 7, 2025 | 51.10 | 51.34 | 50.62 | 50.84 | 50.51 | 0.49% | 1,860 |
| Nov 6, 2025 | 51.51 | 51.51 | 50.44 | 50.59 | 50.26 | -0.80% | 4,518 |
| Nov 5, 2025 | 51.62 | 51.68 | 50.68 | 51.00 | 50.67 | -0.87% | 1,110 |
| Nov 4, 2025 | 51.15 | 52.10 | 51.15 | 51.45 | 51.12 | -0.04% | 306 |
| Nov 3, 2025 | 52.46 | 52.46 | 51.25 | 51.47 | 51.14 | -1.89% | 4,559 |
| Oct 31, 2025 | 53.19 | 53.19 | 52.25 | 52.46 | 52.12 | -0.38% | 2,880 |
| Oct 30, 2025 | 51.87 | 53.14 | 51.87 | 52.66 | 52.32 | 0.59% | 1,656 |
| Oct 29, 2025 | 53.60 | 53.60 | 51.75 | 52.35 | 52.01 | -2.33% | 352,885 |
| Oct 28, 2025 | 53.91 | 54.83 | 53.55 | 53.60 | 53.26 | -1.83% | 10,645 |
| Oct 27, 2025 | 54.32 | 54.62 | 53.87 | 54.60 | 54.25 | 0.52% | 2,043 |
| Oct 24, 2025 | 55.50 | 55.50 | 54.27 | 54.32 | 53.97 | -1.15% | 621 |
| Oct 23, 2025 | 55.76 | 55.76 | 54.10 | 54.95 | 54.60 | -0.58% | 19,440 |
| Oct 22, 2025 | 55.10 | 55.69 | 54.91 | 55.27 | 54.91 | 0.82% | 75,577 |
| Oct 21, 2025 | 55.72 | 55.72 | 54.82 | 54.82 | 54.47 | -0.65% | 1,944 |
| Oct 20, 2025 | 54.10 | 55.21 | 54.10 | 55.18 | 54.83 | -0.05% | 7,952 |
| Oct 17, 2025 | 54.10 | 55.76 | 54.10 | 55.21 | 54.85 | - | 1,128 |
| Oct 16, 2025 | 55.32 | 55.79 | 54.70 | 55.21 | 54.85 | 0.82% | 13,275 |
| Oct 15, 2025 | 54.90 | 55.25 | 54.17 | 54.76 | 54.41 | -0.26% | 960 |
| Oct 14, 2025 | 54.10 | 55.29 | 54.10 | 54.90 | 54.55 | 1.39% | 8,940 |
| Oct 13, 2025 | 54.01 | 54.41 | 53.50 | 54.15 | 53.80 | -1.55% | 11,961 |
| Oct 10, 2025 | 52.00 | 55.11 | 52.00 | 55.00 | 54.65 | 6.51% | 12,767 |
| Oct 9, 2025 | 50.08 | 51.64 | 49.41 | 51.64 | 51.31 | 4.15% | 7,694 |
| Oct 8, 2025 | 50.20 | 50.22 | 49.45 | 49.58 | 49.26 | -1.24% | 2,743 |
| Oct 7, 2025 | 50.05 | 50.54 | 49.67 | 50.20 | 49.88 | 1.31% | 1,009 |
| Oct 6, 2025 | 50.80 | 50.80 | 49.24 | 49.55 | 49.23 | -2.44% | 626 |
| Oct 3, 2025 | 50.84 | 51.11 | 50.45 | 50.79 | 50.46 | 0.24% | 358 |
| Oct 2, 2025 | 50.01 | 50.94 | 50.01 | 50.67 | 50.34 | -0.55% | 554 |
| Oct 1, 2025 | 50.44 | 50.95 | 49.79 | 50.95 | 50.62 | 2.02% | 3,060 |
| Sep 30, 2025 | 49.51 | 50.07 | 49.50 | 49.94 | 49.62 | -0.54% | 1,332 |
| Sep 29, 2025 | 50.20 | 50.21 | 49.44 | 50.21 | 49.89 | 0.82% | 2,505 |
| Sep 26, 2025 | 49.95 | 50.10 | 49.78 | 49.80 | 49.48 | -0.78% | 1,105 |