PepsiCo, Inc. (BVMF:PEPB34)
Brazil
· Delayed Price · Currency is BRL 55.14
-0.87 (-1.55%)
Last updated: Mar 6, 2026, 4:24 PM GMT-3
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.02 | 56.38 | 55.00 | 55.14 | 55.14 | -1.55% | 272 |
| Mar 5, 2026 | 60.00 | 60.00 | 56.01 | 56.01 | 55.68 | -1.04% | 1,016 |
| Mar 4, 2026 | 57.85 | 57.85 | 56.60 | 56.60 | 56.27 | -2.16% | 374 |
| Mar 3, 2026 | 58.15 | 58.90 | 57.64 | 57.85 | 57.51 | -0.24% | 358 |
| Mar 2, 2026 | 58.93 | 58.94 | 57.66 | 57.99 | 57.65 | -0.10% | 3,262 |
| Feb 27, 2026 | 58.19 | 58.24 | 57.43 | 58.05 | 57.71 | 0.76% | 3,029 |
| Feb 26, 2026 | 56.95 | 58.08 | 56.95 | 57.61 | 57.27 | 1.18% | 260 |
| Feb 25, 2026 | 58.72 | 58.72 | 56.94 | 56.94 | 56.60 | -2.05% | 85 |
| Feb 24, 2026 | 56.99 | 58.52 | 56.99 | 58.13 | 57.79 | -0.05% | 446 |
| Feb 23, 2026 | 57.50 | 58.16 | 56.55 | 58.16 | 57.82 | 2.16% | 446 |
| Feb 20, 2026 | 56.51 | 57.36 | 56.51 | 56.93 | 56.59 | -0.61% | 403 |
| Feb 19, 2026 | 57.99 | 57.99 | 57.00 | 57.28 | 56.94 | -0.23% | 586 |
| Feb 18, 2026 | 55.51 | 57.55 | 55.51 | 57.41 | 57.07 | -0.73% | 162 |
| Feb 13, 2026 | 58.82 | 58.82 | 57.80 | 57.83 | 57.49 | -0.69% | 569 |
| Feb 12, 2026 | 60.13 | 60.13 | 58.04 | 58.23 | 57.89 | -0.68% | 1,312 |
| Feb 11, 2026 | 58.52 | 58.72 | 57.21 | 58.63 | 58.28 | 1.17% | 1,915 |
| Feb 10, 2026 | 57.61 | 58.15 | 57.00 | 57.95 | 57.61 | 0.59% | 351 |
| Feb 9, 2026 | 59.82 | 59.82 | 57.13 | 57.61 | 57.27 | -3.29% | 735 |
| Feb 6, 2026 | 58.13 | 59.57 | 58.00 | 59.57 | 59.22 | 2.69% | 2,288 |
| Feb 5, 2026 | 57.00 | 59.03 | 57.00 | 58.01 | 57.67 | 1.50% | 767 |
| Feb 4, 2026 | 55.91 | 58.77 | 55.91 | 57.15 | 56.81 | 0.78% | 36,496 |
| Feb 3, 2026 | 54.70 | 57.18 | 53.84 | 56.71 | 56.38 | 3.96% | 2,154 |
| Feb 2, 2026 | 53.95 | 54.91 | 53.57 | 54.55 | 54.23 | 1.51% | 7,527 |
| Jan 30, 2026 | 52.08 | 53.74 | 51.80 | 53.74 | 53.42 | 4.63% | 5,071 |
| Jan 29, 2026 | 52.29 | 52.52 | 51.33 | 51.36 | 51.06 | -0.37% | 2,075 |
| Jan 28, 2026 | 51.90 | 51.92 | 50.91 | 51.55 | 51.25 | 0.33% | 1,169 |
| Jan 27, 2026 | 50.51 | 51.53 | 50.51 | 51.38 | 51.08 | 0.06% | 2,280 |
| Jan 26, 2026 | 51.39 | 51.39 | 50.69 | 51.35 | 51.05 | 0.92% | 1,764 |
| Jan 23, 2026 | 51.41 | 51.41 | 50.49 | 50.88 | 50.58 | -0.04% | 2,010 |
| Jan 22, 2026 | 52.66 | 52.66 | 50.90 | 50.90 | 50.60 | -2.36% | 5,284 |
| Jan 21, 2026 | 51.78 | 52.70 | 51.64 | 52.13 | 51.82 | -1.34% | 585 |
| Jan 20, 2026 | 51.79 | 52.84 | 51.79 | 52.84 | 52.53 | 2.03% | 8,031 |
| Jan 19, 2026 | 51.20 | 53.50 | 51.20 | 51.79 | 51.48 | -0.35% | 241 |
| Jan 16, 2026 | 52.76 | 53.00 | 51.97 | 51.97 | 51.66 | -0.99% | 538 |
| Jan 15, 2026 | 52.49 | 52.55 | 52.01 | 52.49 | 52.18 | - | 1,434 |
| Jan 14, 2026 | 51.46 | 52.50 | 51.12 | 52.49 | 52.18 | 1.92% | 2,927 |
| Jan 13, 2026 | 50.60 | 51.50 | 50.40 | 51.50 | 51.20 | 1.78% | 2,081 |
| Jan 12, 2026 | 50.55 | 50.60 | 49.82 | 50.60 | 50.30 | 1.12% | 1,515 |
| Jan 9, 2026 | 50.22 | 50.40 | 49.68 | 50.04 | 49.74 | - | 566 |
| Jan 8, 2026 | 49.92 | 50.20 | 48.99 | 50.04 | 49.74 | 1.25% | 819 |
| Jan 7, 2026 | 50.37 | 50.37 | 49.30 | 49.42 | 49.13 | -0.90% | 7,375 |
| Jan 6, 2026 | 51.06 | 51.06 | 49.69 | 49.87 | 49.58 | -1.35% | 3,373 |
| Jan 5, 2026 | 52.31 | 52.31 | 50.41 | 50.55 | 50.25 | -2.75% | 1,317 |
| Jan 2, 2026 | 52.82 | 52.82 | 51.50 | 51.98 | 51.67 | -1.59% | 1,190 |
| Dec 30, 2025 | 54.07 | 54.07 | 52.67 | 52.82 | 52.51 | -1.33% | 865 |
| Dec 29, 2025 | 53.10 | 53.93 | 53.10 | 53.53 | 53.21 | 0.81% | 392 |
| Dec 26, 2025 | 53.53 | 53.53 | 52.94 | 53.10 | 52.79 | 0.19% | 435 |
| Dec 23, 2025 | 54.25 | 55.04 | 53.00 | 53.00 | 52.69 | -3.50% | 1,259 |
| Dec 22, 2025 | 55.33 | 55.33 | 54.33 | 54.92 | 54.60 | 0.26% | 349 |
| Dec 19, 2025 | 55.59 | 55.59 | 54.61 | 54.78 | 54.46 | -1.30% | 1,712 |
| Dec 18, 2025 | 55.50 | 55.50 | 54.93 | 55.50 | 55.17 | 0.42% | 1,086 |
| Dec 17, 2025 | 55.35 | 55.51 | 54.96 | 55.27 | 54.94 | 0.69% | 2,806 |
| Dec 16, 2025 | 54.78 | 55.30 | 54.45 | 54.89 | 54.57 | 0.27% | 833 |
| Dec 15, 2025 | 54.78 | 54.78 | 53.98 | 54.74 | 54.42 | 0.75% | 1,094 |
| Dec 12, 2025 | 53.87 | 54.33 | 53.48 | 54.33 | 54.01 | 0.85% | 261 |
| Dec 11, 2025 | 54.77 | 54.77 | 53.31 | 53.87 | 53.55 | -1.16% | 2,439 |
| Dec 10, 2025 | 52.87 | 54.69 | 52.87 | 54.50 | 54.18 | 4.15% | 4,298 |
| Dec 9, 2025 | 52.71 | 53.55 | 52.21 | 52.33 | 52.02 | -0.72% | 1,742 |
| Dec 8, 2025 | 52.00 | 53.14 | 51.96 | 52.71 | 52.40 | 0.50% | 1,354 |
| Dec 5, 2025 | 51.94 | 53.20 | 51.64 | 52.45 | 52.14 | 1.33% | 1,602 |
| Dec 4, 2025 | 51.91 | 52.69 | 51.74 | 51.76 | 51.12 | -1.50% | 479 |
| Dec 3, 2025 | 53.00 | 53.07 | 52.45 | 52.55 | 51.90 | -0.76% | 1,847 |
| Dec 2, 2025 | 52.80 | 53.43 | 52.19 | 52.95 | 52.29 | -0.88% | 1,699 |
| Dec 1, 2025 | 53.35 | 53.58 | 52.80 | 53.42 | 52.76 | 1.14% | 1,444 |
| Nov 28, 2025 | 52.86 | 53.03 | 52.50 | 52.82 | 52.16 | 1.19% | 155 |
| Nov 27, 2025 | 53.25 | 53.25 | 52.20 | 52.20 | 51.55 | -1.97% | 206 |
| Nov 26, 2025 | 52.14 | 53.25 | 52.14 | 53.25 | 52.59 | 0.08% | 690 |
| Nov 25, 2025 | 53.00 | 53.21 | 52.01 | 53.21 | 52.55 | 1.41% | 3,302 |
| Nov 24, 2025 | 52.80 | 52.80 | 52.18 | 52.47 | 51.82 | -0.62% | 637 |
| Nov 21, 2025 | 53.06 | 53.70 | 52.32 | 52.80 | 52.14 | 0.51% | 1,085 |
| Nov 19, 2025 | 52.01 | 53.03 | 52.01 | 52.53 | 51.88 | -0.96% | 220,327 |
| Nov 18, 2025 | 52.84 | 53.37 | 52.26 | 53.04 | 52.38 | 0.78% | 27,748 |
| Nov 17, 2025 | 51.79 | 52.66 | 51.60 | 52.63 | 51.98 | 1.62% | 5,440 |
| Nov 14, 2025 | 51.84 | 51.94 | 50.79 | 51.79 | 51.15 | 0.92% | 1,789 |
| Nov 13, 2025 | 51.65 | 51.67 | 50.81 | 51.32 | 50.68 | 0.37% | 703 |
| Nov 12, 2025 | 51.32 | 51.47 | 50.91 | 51.13 | 50.50 | 0.63% | 1,390 |
| Nov 11, 2025 | 50.25 | 51.32 | 50.25 | 50.81 | 50.18 | -0.37% | 1,860 |
| Nov 10, 2025 | 51.35 | 51.35 | 50.15 | 51.00 | 50.37 | 0.31% | 1,090 |
| Nov 7, 2025 | 51.10 | 51.34 | 50.62 | 50.84 | 50.21 | 0.49% | 1,860 |
| Nov 6, 2025 | 51.51 | 51.51 | 50.44 | 50.59 | 49.96 | -0.80% | 4,518 |
| Nov 5, 2025 | 51.62 | 51.68 | 50.68 | 51.00 | 50.37 | -0.87% | 1,110 |
| Nov 4, 2025 | 51.15 | 52.10 | 51.15 | 51.45 | 50.81 | -0.04% | 306 |
| Nov 3, 2025 | 52.46 | 52.46 | 51.25 | 51.47 | 50.83 | -1.89% | 4,559 |
| Oct 31, 2025 | 53.19 | 53.19 | 52.25 | 52.46 | 51.81 | -0.38% | 2,880 |
| Oct 30, 2025 | 51.87 | 53.14 | 51.87 | 52.66 | 52.01 | 0.59% | 1,656 |
| Oct 29, 2025 | 53.60 | 53.60 | 51.75 | 52.35 | 51.70 | -2.33% | 352,885 |
| Oct 28, 2025 | 53.91 | 54.83 | 53.55 | 53.60 | 52.93 | -1.83% | 10,645 |
| Oct 27, 2025 | 54.32 | 54.62 | 53.87 | 54.60 | 53.92 | 0.52% | 2,043 |
| Oct 24, 2025 | 55.50 | 55.50 | 54.27 | 54.32 | 53.65 | -1.15% | 621 |
| Oct 23, 2025 | 55.76 | 55.76 | 54.10 | 54.95 | 54.27 | -0.58% | 19,440 |
| Oct 22, 2025 | 55.10 | 55.69 | 54.91 | 55.27 | 54.58 | 0.82% | 75,577 |
| Oct 21, 2025 | 55.72 | 55.72 | 54.82 | 54.82 | 54.14 | -0.65% | 1,944 |
| Oct 20, 2025 | 54.10 | 55.21 | 54.10 | 55.18 | 54.50 | -0.05% | 7,952 |
| Oct 17, 2025 | 54.10 | 55.76 | 54.10 | 55.21 | 54.52 | - | 1,128 |
| Oct 16, 2025 | 55.32 | 55.79 | 54.70 | 55.21 | 54.52 | 0.82% | 13,275 |
| Oct 15, 2025 | 54.90 | 55.25 | 54.17 | 54.76 | 54.08 | -0.26% | 960 |
| Oct 14, 2025 | 54.10 | 55.29 | 54.10 | 54.90 | 54.22 | 1.39% | 8,940 |
| Oct 13, 2025 | 54.01 | 54.41 | 53.50 | 54.15 | 53.48 | -1.55% | 11,961 |
| Oct 10, 2025 | 52.00 | 55.11 | 52.00 | 55.00 | 54.32 | 6.51% | 12,767 |
| Oct 9, 2025 | 50.08 | 51.64 | 49.41 | 51.64 | 51.00 | 4.15% | 7,694 |