CocaCola Company (KO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04-08-2023	3.274.520	-1,44%	61,70	60,62	61,89	60,75
03-08-2023	3.180.013	-0,52%	61,70	61,53	62,115	61,64
02-08-2023	4.187.480	0,31%	61,70	61,63	62,585	61,96
01-08-2023	3.451.435	-0,26%	61,94	61,625	62,36	61,77
31-07-2023	5.109.600	-0,92%	62,39	61,73	62,45	61,905
28-07-2023	3.269.129	0,06%	62,49	62,225	62,77	62,48
27-07-2023	4.518.135	-0,90%	63,03	62,385	63,265	62,485
26-07-2023	6.794.004	1,29%	61,68	61,41	63,17	63,05
25-07-2023	4.987.991	-0,46%	62,31	62,045	62,39	62,17
24-07-2023	3.730.810	0,03%	61,77	62,405	62,8088	62,46
21-07-2023	5.034.838	0,05%	61,77	62,20	62,675	62,42
20-07-2023	4.778.046	1,22%	61,77	61,67	62,41	62,39
19-07-2023	4.908.322	1,77%	60,66	60,77	61,79	61,64
18-07-2023	5.473.135	-0,40%	60,93	60,41	61,2488	60,57
17-07-2023	4.322.575	-0,15%	60,71	60,492	61,10	60,81
14-07-2023	4.175.775	0,91%	59,78	60,09	61,04	60,90
13-07-2023	4.447.588	0,85%	59,78	59,98	60,455	60,35
12-07-2023	6.012.568	0,54%	59,78	59,445	60,05	59,84
11-07-2023	6.553.255	0,35%	59,53	58,84	59,54	59,52
10-07-2023	5.371.481	-0,67%	59,93	59,14	60,15	59,36
07-07-2023	4.885.925	-1,32%	60,50	59,73	60,495	59,76
06-07-2023	5.181.383	-0,77%	60,75	60,50	61,02	60,56
05-07-2023	5.371.318	0,74%	60,28	60,16	61,10	61,03
04-07-2023	3.408.287	0,52%	60,17	60,03	60,6252	60,53
03-07-2023	3.407.337	0,48%	60,17	60,03	60,6252	60,5117
30-06-2023	7.202.899	0,33%	60,01	59,87	60,35	60,22
29-06-2023	7.594.059	-0,83%	60,20	59,765	60,3499	60,02
28-06-2023	4.111.262	-0,93%	60,82	60,40	61,035	60,52
27-06-2023	3.598.960	-0,21%	61,19	60,98	61,36	61,09
26-06-2023	5.269.571	0,03%	61,89	60,3938	61,285	61,22
23-06-2023	7.149.209	-1,04%	61,89	61,18	61,97	61,2058
22-06-2023	6.138.765	0,73%	61,89	61,585	62,03	61,88
21-06-2023	3.925.827	0,28%	61,31	60,98	61,74	61,43
20-06-2023	6.142.571	-0,67%	60,73	61,24	61,96	61,26
19-06-2023	6.200.503	0,72%	60,73	61,48	62,17	61,67
16-06-2023	6.200.503	0,72%	60,73	61,48	62,17	61,67
15-06-2023	4.552.012	1,37%	60,73	60,35	61,2985	61,23
14-06-2023	4.474.218	0,74%	60,73	60,6025	61,08	60,90
13-06-2023	4.840.669	0,40%	60,62	60,05	60,67	60,45
12-06-2023	6.316.518	-0,43%	60,62	60,02	60,62	60,21
09-06-2023	4.298.932	0,17%	60,25	60,17	60,6667	60,47
08-06-2023	5.999.243	0,25%	60,23	59,98	60,405	60,37
07-06-2023	5.858.404	-0,15%	60,02	59,82	60,3637	60,22
06-06-2023	3.894.665	-0,72%	61,03	60,1244	60,99	60,31
05-06-2023	4.425.483	-0,69%	61,03	60,555	61,44	60,7385
02-06-2023	4.937.115	1,93%	60,20	60,10	61,32	61,16
01-06-2023	4.470.778	0,57%	59,96	59,775	60,165	60,00
31-05-2023	5.945.374	-0,80%	60,04	59,5201	60,195	59,66
30-05-2023	5.945.374	-0,80%	60,04	59,5201	60,195	59,78
29-05-2023	4.286.242	-0,25%	60,56	60,11	60,64	60,26
26-05-2023	4.286.242	-0,25%	60,56	60,11	60,64	60,26
25-05-2023	4.916.085	-0,77%	62,68	60,15	60,73	60,41
24-05-2023	3.318.689	-0,72%	62,68	60,72	61,41	60,9585
23-05-2023	4.980.573	0,05%	62,68	61,17	61,67	61,54
22-05-2023	5.467.122	-2,06%	62,68	61,44	62,865	61,5385
19-05-2023	3.374.951	0,05%	63,03	62,605	63,10	62,83
18-05-2023	6.149.381	-0,55%	62,86	62,5749	63,04	62,80
17-05-2023	4.122.681	-0,11%	63,89	62,735	63,34	63,15
16-05-2023	3.173.779	-1,16%	63,89	63,16	63,895	63,20
15-05-2023	3.146.134	-0,27%	64,13	63,715	64,24	63,94
12-05-2023	3.244.393	0,39%	63,82	63,70	64,185	64,11
11-05-2023	3.677.832	0,57%	63,62	63,01	63,93	63,86
10-05-2023	3.530.382	0,20%	63,37	62,99	63,64	63,5185
09-05-2023	3.838.135	-0,88%	63,87	63,28	63,729	63,36
08-05-2023	2.791.488	-0,16%	63,80	63,615	64,055	63,92
05-05-2023	3.808.502	0,47%	63,72	63,64	64,205	64,02
04-05-2023	4.623.375	0,53%	63,78	63,51	63,91	63,99
03-05-2023	4.071.700	-0,56%	64,10	63,58	64,18	63,65
02-05-2023	4.032.303	-0,45%	64,06	63,2774	64,14	64,01
01-05-2023	3.268.017	0,23%	64,12	64,075	64,69	64,30
28-04-2023	4.737.176	0,74%	63,60	63,48	64,16	64,15
27-04-2023	5.885.884	0,21%	63,43	63,115	63,755	63,68
26-04-2023	6.261.505	-0,47%	63,43	63,3925	63,77	63,55
25-04-2023	5.806.845	-0,16%	64,17	63,63	64,17	63,85
24-04-2023	6.068.194	-0,16%	64,75	63,6237	64,99	63,95
21-04-2023	4.763.413	0,31%	63,995	63,80	64,2601	64,16
20-04-2023	3.830.817	0,44%	63,61	63,445	64,00	63,96
19-04-2023	4.425.369	0,19%	63,75	63,425	63,83	63,68
18-04-2023	2.961.235	0,16%	63,44	63,19	63,598	63,56
17-04-2023	3.275.971	0,65%	63,34	63,1401	63,525	63,46
14-04-2023	3.140.994	-0,16%	63,12	62,775	63,14	63,05
13-04-2023	3.433.471	0,73%	62,67	62,48	63,16	63,15
12-04-2023	3.332.378	0,18%	62,65	62,31	63,025	62,69
11-04-2023	4.472.448	-0,18%	62,65	62,4001	62,71	62,58
10-04-2023	2.860.762	-0,24%	62,48	62,02	62,69	62,69
06-04-2023	3.084.470	0,08%	62,90	62,38	63,035	62,85
05-04-2023	5.032.200	0,95%	62,54	62,505	63,02	62,80
04-04-2023	4.326.058	-0,30%	62,39	62,075	62,74	62,21
03-04-2023	4.536.910	0,60%	62,32	61,86	62,52	62,40
31-03-2023	5.101.999	0,29%	62,15	61,87	62,25	62,03
30-03-2023	3.482.353	-0,02%	61,86	61,66	62,09	61,85
29-03-2023	3.473.264	0,72%	61,70	61,59	61,95	61,86
28-03-2023	4.472.943	0,11%	61,40	61,27	61,74	61,42
27-03-2023	4.883.112	0,74%	61,03	61,03	61,48	61,35
24-03-2023	5.018.593	1,64%	60,285	59,91	61,0167	60,90
23-03-2023	5.757.592	0,10%	60,17	59,725	60,39	60,11
22-03-2023	3.578.480	-0,45%	60,41	60,03	60,87	60,05
21-03-2023	4.033.025	-0,46%	60,64	59,88	60,74	60,32
20-03-2023	4.251.214	0,98%	60,16	59,975	60,59	60,61
17-03-2023	4.818.383	-0,47%	60,30	59,635	60,35	60,019