CocaCola Company (KO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/12/2023	5.660.663	-0,10%	58,50	58,205	58,73	58,60
05/12/2023	5.280.965	0,15%	58,50	58,42	58,8263	58,66
04/12/2023	5.900.255	-0,12%	58,64	58,44	58,955	58,57
01/12/2023	4.577.242	0,34%	58,58	58,24	58,68	58,64
30/11/2023	5.438.641	1,16%	58,58	57,60	58,455	58,44
29/11/2023	4.676.297	-0,60%	58,58	58,10	58,67	58,23
28/11/2023	6.240.555	0,26%	58,39	58,36	58,83	58,61
27/11/2023	9.545.283	-0,14%	58,50	58,27	58,69	58,49
24/11/2023	2.117.343	0,27%	58,49	58,335	58,7408	58,58
23/11/2023	4.768.503	0,66%	58,25	58,26	58,535	58,41
22/11/2023	4.473.776	0,66%	58,25	58,26	58,535	58,4101
21/11/2023	6.052.455	1,05%	57,52	57,34	58,04	58,00
20/11/2023	4.871.530	0,23%	57,05	56,96	57,59	57,39
17/11/2023	5.272.603	0,16%	57,08	56,70	57,34	57,24
16/11/2023	7.756.190	-0,11%	57,20	56,81	57,525	57,15
15/11/2023	4.054.134	0,19%	57,31	56,7502	57,335	57,21
14/11/2023	5.694.617	-0,07%	57,13	56,805	57,24	56,89
13/11/2023	5.286.778	0,37%	56,615	56,60	57,095	56,93
10/11/2023	4.999.798	0,11%	56,825	53,36	56,925	56,72
09/11/2023	4.644.632	-0,75%	57,08	56,373	57,14	56,66
08/11/2023	4.039.738	-0,16%	57,37	56,92	57,465	57,09
07/11/2023	4.270.576	0,22%	56,95	56,73	57,3995	57,095
06/11/2023	5.267.746	0,41%	57,45	56,74	57,275	56,97
03/11/2023	5.747.404	-0,62%	57,45	56,70	57,59	56,735
02/11/2023	5.081.759	1,12%	56,51	56,38	57,15	57,07
01/11/2023	6.017.340	-0,09%	56,92	56,28	56,8524	56,44
31/10/2023	5.676.349	0,61%	56,56	56,155	56,72	56,49
30/10/2023	6.928.662	1,65%	55,48	55,42	56,275	56,15
27/10/2023	3.890.299	-0,83%	55,57	55,19	56,135	55,32
26/10/2023	6.484.252	-0,61%	56,41	55,73	56,595	55,78
25/10/2023	6.552.196	0,86%	55,84	55,565	56,215	56,12
24/10/2023	11.236.466	2,89%	54,41	55,30	56,16	55,64
23/10/2023	10.043.149	-0,90%	54,41	54,045	54,89	54,08
20/10/2023	6.137.548	0,42%	54,44	54,44	55,015	54,58
19/10/2023	5.662.717	0,56%	54,07	53,865	54,76	54,35
18/10/2023	5.633.938	-0,04%	54,07	53,9089	54,525	54,05
17/10/2023	7.571.196	1,20%	53,31	53,225	54,10	54,069
16/10/2023	5.661.246	1,02%	53,08	52,845	53,555	53,43
13/10/2023	6.004.316	0,17%	53,76	52,64	53,416	52,90
12/10/2023	8.869.712	-1,68%	54,23	52,4299	53,81	52,81
11/10/2023	8.968.657	-0,72%	54,23	53,02	54,265	53,64
10/10/2023	8.487.809	2,18%	54,16	53,56	54,33	54,03
09/10/2023	8.078.090	-0,49%	52,96	52,11	53,141	52,88
06/10/2023	13.964.911	1,46%	52,06	51,55	53,29	53,145
05/10/2023	14.539.342	-4,91%	54,97	52,235	54,95	52,34
04/10/2023	4.653.436	0,29%	54,97	54,71	55,28	55,04
03/10/2023	5.634.312	-1,12%	55,29	54,78	55,425	54,86
02/10/2023	5.190.321	-0,89%	56,26	55,075	56,009	55,48
29/09/2023	4.514.482	0,31%	56,26	55,615	56,26	55,98
28/09/2023	5.546.113	-0,06%	56,26	55,70	56,315	55,915
27/09/2023	5.767.500	-1,10%	56,73	55,68	56,53	55,91
26/09/2023	4.582.024	-0,83%	57,45	56,40	56,895	56,53
25/09/2023	5.169.247	-1,04%	57,45	56,74	57,47	57,00
22/09/2023	5.131.971	0,10%	57,83	57,50	57,97	57,60
21/09/2023	7.091.014	-1,54%	58,35	57,425	58,42	57,54
20/09/2023	8.315.584	0,45%	58,29	58,08	58,83	58,44
19/09/2023	5.154.429	-0,41%	58,00	57,92	58,39	58,06
18/09/2023	6.538.925	0,62%	58,00	57,63	58,3499	58,30
15/09/2023	7.529.237	-0,91%	58,41	57,755	58,635	57,93
14/09/2023	4.634.682	0,90%	58,30	58,19	58,59	58,50
13/09/2023	6.170.003	0,24%	58,50	58,34	58,68	58,44
12/09/2023	5.382.698	-0,99%	58,33	58,191	58,91	58,30
11/09/2023	8.049.459	0,94%	58,33	58,2246	58,99	58,88
08/09/2023	6.453.117	0,00%	59,08	58,01	58,41	58,33
07/09/2023	6.395.427	-0,77%	59,08	58,30	59,15	58,33
06/09/2023	5.744.534	0,06%	58,605	58,42	58,83	58,855
05/09/2023	5.129.860	-0,83%	59,27	58,67	59,32	58,82
04/09/2023	4.756.308	-0,87%	59,99	59,12	60,13	59,31
01/09/2023	4.756.308	-0,87%	59,99	59,12	60,13	59,31
31/08/2023	4.644.262	-0,96%	60,30	59,805	60,45	59,89
30/08/2023	3.740.808	-0,05%	60,53	60,2941	60,71	60,47
29/08/2023	3.296.077	-0,10%	60,39	60,15	60,62	60,50
28/08/2023	2.744.642	0,34%	60,39	60,3692	60,725	60,5976
25/08/2023	2.820.505	0,47%	60,41	60,01	60,569	60,39
24/08/2023	3.550.315	-0,27%	60,27	60,095	60,88	60,11
23/08/2023	2.815.005	0,35%	60,255	60,1603	60,43	60,27
22/08/2023	3.545.676	-0,61%	60,87	59,975	60,575	60,06
21/08/2023	3.258.711	-0,85%	60,87	60,3206	60,86	60,43
18/08/2023	3.508.974	0,56%	60,58	60,455	61,085	60,95
17/08/2023	6.072.446	0,22%	60,58	60,455	61,02	60,61
16/08/2023	4.060.439	0,02%	61,25	60,4015	60,815	60,48
15/08/2023	2.629.932	-0,67%	61,25	60,38	60,8999	60,47
14/08/2023	3.371.698	-0,47%	61,25	60,75	61,475	60,88
11/08/2023	2.478.593	0,41%	61,37	60,6901	61,1982	61,17
10/08/2023	2.840.298	0,46%	61,37	59,31	61,73	61,34
09/08/2023	2.952.155	0,23%	60,81	60,75	61,62	61,06
08/08/2023	2.811.716	-0,44%	61,18	60,62	61,33	60,92