PepsiCo xStock(PEPX)Hoje
$153.87
PepsiCo xStock Histórico de preços
(PEPX)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $148.9898 | $149.08 | $148.95 | $149.0048 | $9,255.772 |
2025-08-31 | $148.9633 | $149.08 | $148.86 | $149.0489 | $9,549.731 |
2025-08-30 | $148.3109 | $149.48 | $148.33 | $148.8396 | $126.475K |
2025-08-29 | $146.7521 | $148.81 | $146.39 | $148.3109 | $173.514K |
2025-08-28 | $146.9149 | $148.41 | $146.2 | $146.6507 | $192.983K |
2025-08-27 | $146.4941 | $147.75 | $146.53 | $146.9149 | $591.586K |
2025-08-26 | $147.8017 | $148.86 | $145.98 | $146.4941 | $764.327K |
2025-08-25 | $149.8056 | $150.53 | $147.8 | $147.8017 | $354.981K |
2025-08-24 | $149.7896 | $149.92 | $149.73 | $149.8037 | $26,030.07 |
2025-08-23 | $149.2238 | $150.3 | $149.41 | $149.7896 | $426.314K |
2025-08-22 | $149.1919 | $151.13 | $148.59 | $149.2238 | $750.646K |
2025-08-21 | $152.4294 | $153.63 | $149.14 | $149.1919 | $835.573K |
2025-08-20 | $150.8278 | $154.18 | $150.96 | $152.4313 | $815.273K |
2025-08-19 | $149.2377 | $151.72 | $149.02 | $150.7702 | $800.753K |
2025-08-18 | $150.5964 | $150.92 | $149.04 | $149.1399 | $388.400K |
2025-08-17 | $150.6476 | $150.71 | $150.59 | $150.5964 | $18,012.36 |
2025-08-16 | $149.9910 | $151.13 | $150.46 | $150.6476 | $350.758K |
2025-08-15 | $148.9396 | $150.52 | $148.46 | $149.7887 | $577.274K |
2025-08-14 | $148.4037 | $149.84 | $148.25 | $148.9728 | $867.911K |
2025-08-13 | $146.3326 | $149.34 | $145.92 | $148.4037 | $1.139M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
PepsiCo xStock(PEPX)
