CocaCola Company (KO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
5.377.004 |
2,18%
|
88,4186
|
88,3886
|
88,94
|
88,88
|
| 17/08/2026 |
5.516.805 |
-0,83%
|
87,4137
|
86,85
|
88,01
|
87,00
|
| 14/08/2026 |
4.011.821 |
0,33%
|
87,40
|
87,20
|
87,97
|
87,71
|
| 13/08/2026 |
4.027.508 |
0,82%
|
86,97
|
86,9161
|
87,75
|
87,42
|
| 12/08/2026 |
5.232.444 |
0,31%
|
85,83
|
85,66
|
87,29
|
86,71
|
| 11/08/2026 |
5.407.576 |
-0,34%
|
86,6804
|
86,105
|
87,05
|
86,48
|
| 10/08/2026 |
5.433.948 |
-0,27%
|
87,01
|
86,43
|
87,53
|
86,87
|
| 07/08/2026 |
3.998.730 |
0,25%
|
86,65
|
86,19
|
87,165
|
87,16
|
| 06/08/2026 |
4.623.375 |
-0,15%
|
87,72
|
86,42
|
87,96
|
86,85
|
| 05/08/2026 |
6.779.118 |
0,33%
|
86,9701
|
86,185
|
87,49
|
86,83
|
| 04/08/2026 |
7.023.961 |
-0,33%
|
86,4554
|
85,16
|
86,68
|
86,56
|
| 03/08/2026 |
5.826.396 |
-0,83%
|
87,89
|
86,63
|
88,48
|
86,86
|
| 31/07/2026 |
3.977.556 |
-1,02%
|
87,60
|
87,21
|
88,00
|
87,59
|
| 30/07/2026 |
7.000.843 |
-0,53%
|
87,56
|
87,21
|
89,08
|
88,49
|
| 29/07/2026 |
9.268.566 |
1,11%
|
88,3723
|
88,07
|
90,92
|
89,08
|
| 28/07/2026 |
16.358.577 |
5,16%
|
87,88
|
86,25
|
90,22
|
88,27
|
| 27/07/2026 |
7.406.371 |
2,21%
|
82,90
|
82,50
|
84,135
|
84,07
|
| 24/07/2026 |
4.470.869 |
1,29%
|
81,45
|
80,90
|
83,4921
|
82,25
|
| 23/07/2026 |
5.332.105 |
-1,29%
|
82,00
|
80,895
|
82,02
|
81,17
|
| 22/07/2026 |
4.401.043 |
0,28%
|
82,6525
|
81,96
|
82,92
|
82,20
|
| 21/07/2026 |
5.282.814 |
-0,15%
|
81,83
|
81,33
|
82,395
|
81,97
|
| 20/07/2026 |
5.456.963 |
0,67%
|
81,60
|
81,31
|
82,37
|
82,12
|
| 17/07/2026 |
12.296.831 |
-3,97%
|
85,763
|
80,83
|
86,00
|
81,56
|
| 16/07/2026 |
7.054.295 |
2,98%
|
83,00
|
83,00
|
84,95
|
84,92
|
| 15/07/2026 |
9.712.432 |
-0,70%
|
83,31
|
82,23
|
83,34
|
82,45
|
| 14/07/2026 |
5.027.470 |
-1,37%
|
84,15
|
83,08
|
84,6299
|
83,08
|
| 13/07/2026 |
4.640.876 |
0,89%
|
84,00
|
83,67
|
84,68
|
84,25
|
| 10/07/2026 |
4.575.767 |
-3,87%
|
82,70
|
79,435
|
83,7261
|
83,49
|
| 09/07/2026 |
6.135.926 |
-0,94%
|
82,95
|
81,71
|
82,95
|
82,63
|
| 08/07/2026 |
6.205.086 |
-0,74%
|
84,3022
|
83,27
|
84,86
|
83,40
|
| 07/07/2026 |
6.569.895 |
1,21%
|
83,85
|
83,64
|
85,68
|
84,05
|
| 06/07/2026 |
6.763.457 |
-1,41%
|
83,6078
|
82,315
|
84,54
|
82,96
|
| 02/07/2026 |
7.319.531 |
3,22%
|
81,60
|
81,1762
|
84,14
|
84,14
|
| 01/07/2026 |
10.555.432 |
0,06%
|
81,66
|
80,96
|
81,97
|
81,29
|
| 30/06/2026 |
6.709.175 |
-1,67%
|
82,7094
|
81,01
|
82,88
|
81,27
|
| 29/06/2026 |
6.533.983 |
0,04%
|
82,10
|
82,10
|
83,62
|
82,65
|
| 26/06/2026 |
7.479.652 |
2,75%
|
80,9012
|
80,695
|
82,81
|
82,63
|
| 25/06/2026 |
5.559.268 |
-0,27%
|
80,01
|
79,97
|
81,38
|
80,42
|
| 24/06/2026 |
7.784.263 |
0,33%
|
80,1103
|
80,1103
|
81,575
|
80,60
|
| 23/06/2026 |
6.389.082 |
1,04%
|
80,8104
|
79,83
|
81,29
|
80,31
|
| 18/06/2026 |
8.765.721 |
-0,58%
|
79,6173
|
78,745
|
80,1388
|
79,53
|
| 17/06/2026 |
7.959.192 |
-0,50%
|
79,97
|
78,99
|
80,33
|
79,93
|
| 16/06/2026 |
6.845.659 |
-0,77%
|
81,20
|
79,84
|
81,38
|
80,28
|
| 15/06/2026 |
6.781.196 |
-1,46%
|
81,39
|
80,25
|
81,39
|
80,91
|
| 12/06/2026 |
5.107.551 |
0,11%
|
82,70
|
81,87
|
82,88
|
82,09
|
| 11/06/2026 |
4.937.115 |
-1,17%
|
83,55
|
82,53
|
84,04
|
82,53
|
| 10/06/2026 |
9.148.534 |
2,82%
|
82,0609
|
82,0609
|
83,85
|
83,59
|
| 09/06/2026 |
7.573.754 |
2,18%
|
79,50
|
79,45
|
81,76
|
81,34
|
| 08/06/2026 |
4.357.369 |
0,04%
|
78,3656
|
78,3656
|
79,93
|
79,54
|
| 05/06/2026 |
8.988.796 |
3,54%
|
77,48
|
77,4247
|
80,7393
|
79,48
|
| 04/06/2026 |
6.061.449 |
-2,42%
|
79,94
|
76,82
|
80,04
|
76,82
|
| 03/06/2026 |
4.981.860 |
0,49%
|
78,3747
|
78,10
|
79,03
|
78,76
|
| 02/06/2026 |
4.580.707 |
-0,30%
|
78,54
|
78,245
|
79,16
|
78,41
|
| 01/06/2026 |
4.938.346 |
-0,47%
|
78,74
|
78,4312
|
79,20
|
78,64
|
| 29/05/2026 |
7.273.914 |
-1,79%
|
80,20
|
78,905
|
80,4388
|
79,01
|
| 28/05/2026 |
6.266.124 |
-1,48%
|
81,69
|
80,335
|
81,79
|
80,41
|
| 27/05/2026 |
4.985.758 |
1,44%
|
80,5012
|
80,5012
|
82,51
|
81,62
|
| 26/05/2026 |
5.609.432 |
-1,18%
|
81,2463
|
80,24
|
81,60
|
80,46
|
| 22/05/2026 |
4.131.108 |
0,38%
|
81,28
|
80,92
|
81,675
|
81,48
|
| 21/05/2026 |
6.412.200 |
-0,74%
|
81,70
|
80,725
|
81,95
|
81,17
|
| 20/05/2026 |
6.082.037 |
-0,34%
|
81,93
|
81,52
|
82,40
|
81,55
|
| 19/05/2026 |
6.905.747 |
0,94%
|
81,38
|
81,2578
|
82,6686
|
81,92
|
| 18/05/2026 |
4.752.265 |
0,47%
|
80,7441
|
80,40
|
81,38
|
81,20
|
| 15/05/2026 |
3.908.327 |
0,70%
|
81,05
|
80,46
|
81,32
|
80,82
|
| 14/05/2026 |
4.951.877 |
0,24%
|
80,70
|
79,91
|
80,915
|
80,45
|
| 13/05/2026 |
5.657.389 |
0,29%
|
79,78
|
79,7025
|
81,03
|
80,26
|
| 12/05/2026 |
8.204.272 |
1,81%
|
79,0327
|
78,30
|
80,32
|
80,03
|
| 11/05/2026 |
4.753.836 |
0,29%
|
78,50
|
77,8423
|
78,73
|
78,66
|
| 08/05/2026 |
4.402.407 |
-0,05%
|
78,64
|
78,115
|
79,1901
|
78,42
|
| 07/05/2026 |
6.666.844 |
-1,04%
|
79,129
|
78,095
|
79,2711
|
78,43
|
| 06/05/2026 |
5.596.045 |
0,92%
|
78,30
|
78,30
|
79,325
|
79,23
|
| 05/05/2026 |
4.987.699 |
0,32%
|
78,19
|
77,75
|
78,78
|
78,48
|
| 04/05/2026 |
4.341.239 |
-0,47%
|
78,4637
|
77,73
|
78,77
|
78,19
|
| 01/05/2026 |
5.402.316 |
-0,23%
|
78,9243
|
78,035
|
79,64
|
78,58
|
| 30/04/2026 |
5.513.138 |
-0,06%
|
78,80
|
78,325
|
79,11
|
78,76
|
| 29/04/2026 |
7.379.935 |
0,66%
|
78,25
|
78,06
|
79,275
|
78,87
|
| 28/04/2026 |
13.825.201 |
3,86%
|
79,58
|
78,08
|
80,3163
|
78,35
|
| 27/04/2026 |
986.358 |
-0,36%
|
76,84
|
75,44
|
76,84
|
75,44
|
| 24/04/2026 |
5.447.001 |
0,46%
|
75,9673
|
75,93
|
77,005
|
76,63
|
| 23/04/2026 |
5.799.821 |
2,35%
|
74,9827
|
74,86
|
76,6599
|
76,28
|
| 22/04/2026 |
4.115.549 |
-0,09%
|
74,76
|
74,555
|
75,38
|
74,63
|
| 21/04/2026 |
4.860.437 |
-0,77%
|
75,4879
|
74,615
|
75,5463
|
74,70
|
| 20/04/2026 |
4.152.892 |
-0,32%
|
75,80
|
75,36
|
76,22
|
75,48
|
| 17/04/2026 |
5.286.845 |
0,75%
|
75,0569
|
74,81
|
76,055
|
75,74
|
| 16/04/2026 |
4.939.686 |
-0,17%
|
75,25
|
74,915
|
75,835
|
75,18
|
| 15/04/2026 |
6.590.872 |
-0,78%
|
76,0542
|
74,725
|
76,09
|
75,31
|
| 14/04/2026 |
4.635.996 |
-0,67%
|
76,10
|
75,83
|
76,62
|
75,90
|
| 13/04/2026 |
5.853.523 |
-1,37%
|
77,19
|
75,825
|
77,6146
|
76,41
|
| 10/04/2026 |
4.213.097 |
-0,91%
|
78,11
|
77,305
|
78,3222
|
77,47
|
| 09/04/2026 |
5.187.992 |
1,18%
|
77,0268
|
76,38
|
78,2851
|
78,18
|
| 08/04/2026 |
5.538.052 |
1,82%
|
76,51
|
75,32
|
77,37
|
77,29
|
| 07/04/2026 |
5.194.098 |
-1,70%
|
77,43
|
75,625
|
77,5871
|
75,91
|
| 06/04/2026 |
3.593.274 |
0,65%
|
76,60
|
76,2218
|
77,275
|
77,22
|
| 02/04/2026 |
4.737.718 |
0,84%
|
76,2991
|
76,111
|
76,958
|
76,72
|
| 01/04/2026 |
6.442.780 |
0,04%
|
75,9896
|
75,26
|
76,3566
|
76,08
|
| 31/03/2026 |
6.500.577 |
-0,24%
|
76,52
|
75,505
|
77,015
|
76,05
|
| 30/03/2026 |
7.802.162 |
0,77%
|
76,1849
|
75,72
|
76,995
|
76,27
|
| 27/03/2026 |
6.014.766 |
1,34%
|
74,7815
|
74,73
|
76,05
|
75,71
|
| 26/03/2026 |
4.225.796 |
-0,74%
|
75,45
|
74,66
|
75,74
|
74,69
|
| 25/03/2026 |
5.731.140 |
0,78%
|
74,98
|
74,07
|
75,645
|
75,25
|
