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 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 |
| Sep 25, 2025 | 50.37 | 50.90 | 50.03 | 50.19 | 49.87 | -0.36% | 979 |
| Sep 24, 2025 | 50.44 | 50.55 | 49.80 | 50.37 | 50.05 | 0.86% | 2,467 |
| Sep 23, 2025 | 50.00 | 50.24 | 49.52 | 49.94 | 49.62 | -0.64% | 6,459 |
| Sep 22, 2025 | 50.78 | 50.78 | 50.04 | 50.26 | 49.94 | -0.32% | 386 |
| Sep 19, 2025 | 50.15 | 50.42 | 49.85 | 50.42 | 50.10 | 0.48% | 912 |
| Sep 18, 2025 | 49.50 | 50.18 | 49.50 | 50.18 | 49.86 | 0.97% | 791 |
| Sep 17, 2025 | 50.25 | 50.25 | 49.51 | 49.70 | 49.38 | -0.10% | 1,132 |
| Sep 16, 2025 | 49.82 | 50.06 | 49.60 | 49.75 | 49.43 | -0.14% | 7,712 |
| Sep 15, 2025 | 51.33 | 51.33 | 49.82 | 49.82 | 49.50 | -2.94% | 5,681 |
| Sep 12, 2025 | 51.05 | 51.95 | 50.97 | 51.33 | 51.00 | -0.75% | 545 |
| Sep 11, 2025 | 52.06 | 52.06 | 51.52 | 51.72 | 51.39 | -0.67% | 508 |
| Sep 10, 2025 | 51.77 | 52.07 | 51.04 | 52.07 | 51.74 | 0.58% | 824 |
| Sep 9, 2025 | 51.38 | 52.04 | 51.09 | 51.77 | 51.44 | 1.77% | 10,799 |
| Sep 8, 2025 | 52.72 | 52.79 | 50.85 | 50.87 | 50.54 | -3.10% | 10,670 |
| Sep 5, 2025 | 53.25 | 53.25 | 52.09 | 52.50 | 52.16 | -2.05% | 2,365 |
| Sep 4, 2025 | 53.51 | 54.13 | 53.30 | 53.60 | 52.92 | -0.78% | 7,378 |
| Sep 3, 2025 | 54.67 | 54.68 | 53.61 | 54.02 | 53.34 | -1.51% | 1,581 |
| Sep 2, 2025 | 55.32 | 57.53 | 54.83 | 54.85 | 54.16 | 2.79% | 3,537 |
| Sep 1, 2025 | 54.20 | 54.23 | 53.36 | 53.36 | 52.69 | -0.95% | 1,955 |
| Aug 29, 2025 | 52.75 | 53.89 | 52.75 | 53.87 | 53.19 | 2.12% | 2,066 |
| Aug 28, 2025 | 52.31 | 53.43 | 52.31 | 52.75 | 52.08 | -0.66% | 10,666 |
| Aug 27, 2025 | 53.00 | 53.41 | 53.00 | 53.10 | 52.43 | 0.19% | 1,825 |
| Aug 26, 2025 | 53.54 | 53.54 | 52.77 | 53.00 | 52.33 | -0.54% | 3,033 |
| Aug 25, 2025 | 53.01 | 54.18 | 53.01 | 53.29 | 52.62 | -1.41% | 2,752 |
| Aug 22, 2025 | 54.33 | 54.97 | 53.82 | 54.05 | 53.37 | -0.46% | 2,611 |
| Aug 21, 2025 | 55.61 | 55.61 | 54.30 | 54.30 | 53.62 | -1.36% | 734 |
| Aug 20, 2025 | 55.20 | 56.34 | 54.68 | 55.05 | 54.36 | -0.36% | 734 |
| Aug 19, 2025 | 53.10 | 55.85 | 53.10 | 55.25 | 54.55 | 1.96% | 5,747 |
| Aug 18, 2025 | 54.54 | 54.54 | 53.79 | 54.19 | 53.51 | -0.24% | 2,675 |
| Aug 15, 2025 | 53.38 | 54.42 | 53.29 | 54.32 | 53.63 | 1.53% | 731 |
| Aug 14, 2025 | 52.87 | 53.85 | 52.87 | 53.50 | 52.83 | -0.83% | 135 |
| Aug 13, 2025 | 52.80 | 53.95 | 52.61 | 53.95 | 53.27 | 2.45% | 772 |
| Aug 12, 2025 | 52.59 | 52.79 | 52.24 | 52.66 | 52.00 | 0.10% | 539 |
| Aug 11, 2025 | 52.49 | 52.86 | 52.24 | 52.61 | 51.95 | 0.25% | 1,127 |
| Aug 8, 2025 | 52.46 | 52.59 | 51.86 | 52.48 | 51.82 | 0.83% | 4,217 |
| Aug 7, 2025 | 52.98 | 52.98 | 51.04 | 52.05 | 51.39 | -1.77% | 1,993 |
| Aug 6, 2025 | 50.90 | 52.99 | 50.90 | 52.99 | 52.32 | 3.31% | 256 |
| Aug 5, 2025 | 50.68 | 51.50 | 50.68 | 51.29 | 50.64 | 0.85% | 1,074 |
| Aug 4, 2025 | 50.87 | 51.48 | 50.86 | 50.86 | 50.22 | -1.51% | 2,614 |
| Aug 1, 2025 | 50.87 | 51.80 | 50.87 | 51.64 | 50.99 | -0.48% | 1,303 |
| Jul 31, 2025 | 52.67 | 52.93 | 51.69 | 51.89 | 51.24 | -2.55% | 1,391 |
| Jul 30, 2025 | 53.70 | 53.95 | 52.97 | 53.25 | 52.58 | 0.36% | 4,059 |
| Jul 29, 2025 | 53.11 | 53.50 | 52.66 | 53.06 | 52.39 | -0.04% | 2,020 |
| Jul 28, 2025 | 53.39 | 53.39 | 52.70 | 53.08 | 52.41 | 0.42% | 1,734 |
| Jul 25, 2025 | 52.43 | 53.51 | 52.43 | 52.86 | 52.19 | -0.66% | 147 |
| Jul 24, 2025 | 52.50 | 54.07 | 52.50 | 53.21 | 52.54 | -0.69% | 1,541 |
| Jul 23, 2025 | 54.04 | 54.62 | 53.36 | 53.58 | 52.90 | -1.05% | 1,747 |
| Jul 22, 2025 | 52.55 | 54.35 | 52.50 | 54.15 | 53.47 | 3.24% | 21,964 |
| Jul 21, 2025 | 53.99 | 53.99 | 52.05 | 52.45 | 51.79 | -2.40% | 4,105 |
| Jul 18, 2025 | 52.66 | 54.00 | 52.66 | 53.74 | 53.06 | - | 9,034 |
| Jul 17, 2025 | 52.03 | 54.00 | 52.03 | 53.74 | 53.06 | 6.95% | 550,303 |