CocaCola Company (KO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2024	0	0,00%	61,535	61,35	61,93	61,74
26/04/2024	4.871.381	0,00%	61,535	61,35	61,93	61,74
25/04/2024	7.817.064	0,31%	60,25	61,375	62,585	61,74
24/04/2024	8.716.777	1,50%	60,25	59,84	61,65	61,55
23/04/2024	6.988.191	0,15%	60,56	60,135	60,675	60,64
22/04/2024	6.175.241	0,63%	60,21	59,72	60,63	60,55
19/04/2024	8.380.219	2,11%	59,10	58,995	60,355	60,15
18/04/2024	5.497.990	0,68%	58,25	58,54	58,98	58,91
17/04/2024	5.993.143	0,78%	58,25	58,10	58,555	58,51
16/04/2024	4.722.089	-0,14%	58,65	57,93	58,38	58,06
15/04/2024	4.744.300	-0,24%	58,65	58,04	58,805	58,14
12/04/2024	5.246.286	-1,30%	59,24	58,13	58,995	58,28
11/04/2024	5.570.023	0,48%	59,24	58,785	59,37	59,20
10/04/2024	5.199.194	-1,34%	59,24	58,68	59,37	58,92
09/04/2024	4.291.417	0,76%	59,24	59,13	59,74	59,72
08/04/2024	4.056.806	-0,37%	59,24	59,07	61,37	59,29
05/04/2024	4.775.432	0,35%	59,24	58,9101	59,68	59,51
04/04/2024	5.332.763	-0,80%	60,10	59,17	60,14	59,35
03/04/2024	5.815.706	-0,44%	61,18	59,79	60,39	59,885
02/04/2024	5.432.202	-0,78%	61,18	60,11	60,73	60,2091
01/04/2024	4.867.625	-0,82%	61,18	60,63	61,29	60,68
28/03/2024	4.639.410	0,16%	60,53	60,995	61,26	61,13
27/03/2024	5.639.870	0,81%	60,53	60,70	61,43	61,03
26/03/2024	4.234.266	0,23%	60,53	60,38	60,71	60,54
25/03/2024	4.627.489	-0,10%	60,49	60,12	60,7099	60,43
22/03/2024	5.062.421	0,03%	60,30	60,435	60,79	60,49
21/03/2024	4.379.961	-0,46%	60,30	60,32	60,985	60,47
20/03/2024	5.599.237	0,86%	60,30	60,16	60,81	60,75
19/03/2024	6.192.544	0,17%	60,30	60,06	60,35	60,23
18/03/2024	6.677.522	0,42%	59,91	59,801	60,395	60,13
15/03/2024	6.591.831	-1,03%	59,27	59,69	60,43	59,88
14/03/2024	5.192.860	-0,22%	59,27	60,40	60,80	60,50
13/03/2024	5.210.387	1,03%	59,27	60,8004	61,205	61,12
12/03/2024	4.920.047	0,43%	59,27	60,21	60,78	60,50
11/03/2024	5.018.100	1,28%	59,27	59,575	60,29	60,28
08/03/2024	6.648.537	0,14%	59,27	58,975	59,79	59,52
07/03/2024	6.421.320	-0,18%	59,94	59,24	59,77	59,445
06/03/2024	4.668.049	0,05%	59,94	59,3813	59,98	59,55
05/03/2024	5.058.346	-0,37%	59,94	59,42	60,11	59,59
04/03/2024	4.026.117	0,47%	60,545	59,22	59,95	59,81
01/03/2024	4.333.786	-0,68%	60,545	59,34	59,89	59,61
29/02/2024	5.671.323	-0,63%	60,545	59,90	60,64	60,02
28/02/2024	3.144.151	0,10%	60,545	60,06	60,49	60,40
27/02/2024	4.104.531	-0,68%	60,545	60,12	60,78	60,30
26/02/2024	3.763.457	-0,75%	61,10	60,66	61,24	60,74
23/02/2024	4.298.787	0,08%	61,10	61,00	61,62	61,20
22/02/2024	6.035.260	-0,19%	60,87	60,50	61,25	61,125
21/02/2024	7.377.504	0,77%	60,97	60,95	61,275	61,17
20/02/2024	7.076.636	2,21%	59,65	59,5101	60,84	60,70
19/02/2024	4.590.930	0,00%	59,42	58,96	59,61	59,39
16/02/2024	4.590.930	0,17%	59,42	58,96	59,61	59,39
15/02/2024	5.872.937	0,19%	59,225	59,135	59,59	59,40
14/02/2024	6.958.277	-0,10%	59,225	59,035	59,585	59,29
13/02/2024	11.005.507	-0,67%	59,47	58,79	60,645	59,30
12/02/2024	5.657.482	0,24%	59,47	58,96	59,76	59,70
09/02/2024	6.531.791	-0,45%	59,47	59,03	59,58	59,56
08/02/2024	6.084.748	-0,27%	59,91	59,41	59,97	59,83
07/02/2024	4.111.678	0,13%	60,09	59,94	60,21	60,02
06/02/2024	5.702.783	-0,17%	59,94	59,68	60,05	59,94
05/02/2024	5.301.606	-0,81%	60,83	59,88	60,38	60,05
02/02/2024	6.497.796	-0,72%	60,83	60,23	60,87	60,54
01/02/2024	6.137.891	2,52%	59,59	59,36	61,005	60,99
31/01/2024	8.502.645	-0,65%	59,83	59,29	60,45	59,51
30/01/2024	8.816.459	0,29%	59,83	59,445	60,015	59,90
29/01/2024	7.830.613	0,61%	59,41	59,17	59,79	59,73
26/01/2024	6.176.007	0,36%	59,21	59,125	59,49	59,37
25/01/2024	6.291.767	0,20%	59,00	58,66	59,16	59,03
24/01/2024	6.788.827	-1,54%	59,79	58,89	59,81	58,93
23/01/2024	5.653.126	0,47%	59,72	59,46	60,00	59,85
22/01/2024	5.940.252	-0,33%	59,72	59,44	60,065	59,635
19/01/2024	4.697.463	-0,68%	59,72	59,645	60,28	59,75
18/01/2024	4.398.918	0,28%	59,72	59,525	60,2314	60,16
17/01/2024	4.112.815	0,07%	59,87	59,82	60,21	60,03
16/01/2024	5.176.455	-0,66%	60,26	59,85	60,43	59,99
15/01/2024	6.136.413	0,97%	60,26	59,87	60,45	60,39
12/01/2024	6.136.413	0,97%	60,26	59,87	60,45	60,39
11/01/2024	5.287.960	-0,65%	60,26	59,69	60,26	59,81
10/01/2024	5.066.499	0,33%	60,02	59,98	60,41	60,20
09/01/2024	4.386.645	-0,18%	59,90	59,62	60,135	60,00
08/01/2024	4.476.154	0,67%	59,67	59,425	60,175	60,07
05/01/2024	4.349.492	-0,15%	59,92	59,0921	59,95	59,67
04/01/2024	5.670.883	-0,33%	60,08	59,66	60,26	59,76
03/01/2024	5.325.359	0,23%	58,73	59,765	60,20	59,96
02/01/2024	6.062.150	1,51%	58,73	58,69	59,88	59,82
29/12/2023	3.337.662	0,35%	58,85	58,59	58,98	58,955
28/12/2023	3.514.877	0,07%	58,65	58,525	58,88	58,75
27/12/2023	3.383.642	0,26%	58,65	58,405	58,77	58,71
26/12/2023	2.885.877	0,39%	58,06	58,06	58,705	58,545
22/12/2023	3.656.636	0,57%	58,54	58,02	58,46	58,32
21/12/2023	4.864.082	0,66%	58,54	57,47	58,0699	57,99
20/12/2023	7.223.704	-2,09%	58,54	57,575	58,67	57,60
19/12/2023	7.032.944	-0,32%	59,03	58,635	59,20	58,83
18/12/2023	6.424.778	0,72%	59,42	58,62	59,49	59,02
15/12/2023	11.300.837	-1,07%	59,42	57,92	59,1681	58,41
14/12/2023	10.368.049	-1,49%	59,42	58,77	60,02	59,04
13/12/2023	4.754.311	0,86%	59,42	59,27	60,015	59,93
12/12/2023	5.258.093	0,64%	58,85	58,895	59,42	59,42
11/12/2023	6.134.898	0,73%	58,85	58,505	59,09	59,04
08/12/2023	4.121.964	-0,29%	58,69	58,365	58,75	58,57
07/12/2023	4.147.038	0,24%	58,50	58,39	58,9099	58,74