CocaCola Company (KO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/03/2023	6.246.127	0,55%	60,09	59,70	60,335	60,30
15/03/2023	6.124.462	0,67%	59,43	59,245	60,47	60,43
14/03/2023	6.823.426	0,37%	59,95	59,355	60,455	60,03
13/03/2023	9.848.275	1,01%	59,29	59,19	60,87	59,81
10/03/2023	5.124.862	-0,42%	59,80	58,99	60,14	59,21
09/03/2023	5.333.783	-0,93%	60,45	59,275	60,54	59,48
08/03/2023	5.194.497	0,05%	60,08	59,725	60,325	60,04
07/03/2023	5.309.973	-0,58%	60,47	59,75	60,57	60,01
06/03/2023	5.791.386	1,55%	59,29	59,215	60,375	60,36
03/03/2023	4.914.273	-0,47%	59,55	59,21	59,68	59,44
02/03/2023	4.191.679	1,46%	58,80	58,82	59,78	59,72
01/03/2023	5.271.279	-1,09%	59,13	58,37	59,18	58,86
28/02/2023	4.358.026	-0,52%	59,75	59,14	59,70	59,51
27/02/2023	3.356.945	0,35%	60,23	59,7428	60,2955	60,05
24/02/2023	3.392.851	-0,42%	59,72	59,385	59,92	59,84
23/02/2023	4.161.508	0,18%	60,01	59,81	60,42	60,09
22/02/2023	4.450.743	0,30%	59,85	59,7539	60,3557	59,98
21/02/2023	5.409.303	-0,53%	60,00	59,72	60,23	59,80
20/02/2023	5.934.674	1,52%	59,50	59,38	60,23	60,12
17/02/2023	5.934.674	1,52%	59,50	59,38	60,23	60,12
16/02/2023	5.849.987	-0,62%	59,20	58,9501	59,82	59,22
15/02/2023	6.136.882	0,00%	59,805	59,225	59,92	59,59
14/02/2023	9.915.716	-1,67%	60,24	59,5625	60,90	59,59
13/02/2023	6.512.192	1,64%	59,94	59,73	60,76	60,60
10/02/2023	6.295.181	0,00%	59,67	58,88	59,90	59,62
09/02/2023	4.872.864	-0,17%	60,15	59,60	60,32	59,62
08/02/2023	4.447.514	-0,58%	59,85	59,59	59,94	59,72
07/02/2023	6.300.207	-0,17%	59,61	59,535	60,24	60,07
06/02/2023	4.249.775	0,57%	59,79	59,75	60,34	60,17
03/02/2023	6.435.333	-0,75%	60,35	59,23	60,41	59,83
02/02/2023	6.201.250	-1,71%	60,85	59,91	60,96	60,28
01/02/2023	4.659.658	-0,05%	61,15	60,62	61,5775	61,29
31/01/2023	4.633.166	1,12%	61,08	60,512	61,34	61,32
30/01/2023	7.407.643	0,25%	60,59	60,46	61,17	60,64
27/01/2023	6.849.723	-0,53%	60,94	60,375	60,96	60,49
26/01/2023	4.878.813	-0,20%	60,89	60,57	61,095	60,81
25/01/2023	4.366.233	0,63%	60,19	59,885	60,935	60,93
24/01/2023	3.983.993	0,53%	60,17	59,905	63,26	60,55
23/01/2023	5.182.733	0,20%	60,27	60,055	60,565	60,20
20/01/2023	5.779.184	0,57%	59,85	59,40	60,09	60,06
19/01/2023	6.502.214	-0,15%	59,64	59,71	60,64	59,72
18/01/2023	6.505.508	-3,03%	61,52	59,6817	61,59	59,81
17/01/2023	7.420.889	0,41%	61,68	61,565	62,38	61,68
16/01/2023	5.716.298	0,36%	60,73	60,585	61,46	61,4285
13/01/2023	5.716.298	0,36%	60,73	60,585	61,46	61,4285
12/01/2023	5.320.443	-1,40%	62,12	60,97	62,18	61,14
11/01/2023	4.045.538	-0,16%	62,39	61,411	62,56	62,03
10/01/2023	4.031.210	-0,77%	62,64	61,92	62,73	62,13
09/01/2023	3.346.402	-0,95%	63,32	62,575	63,72	62,80
06/01/2023	4.166.212	1,85%	62,78	62,685	63,67	63,35
05/01/2023	4.014.235	-1,14%	62,67	62,0854	62,79	62,20
04/01/2023	5.368.144	-0,05%	63,12	62,511	63,3294	62,92
03/01/2023	4.864.119	-1,04%	63,46	62,175	63,535	62,95
02/01/2023	2.763.889	-0,41%	63,83	63,173	63,92	63,69
30/12/2022	2.763.889	-0,41%	63,83	63,173	63,92	63,69
29/12/2022	3.339.844	0,60%	63,78	63,70	64,15	63,95
28/12/2022	2.946.586	-1,00%	64,41	63,485	64,65	63,57
27/12/2022	3.466.578	0,61%	63,94	63,72	64,29	64,21
23/12/2022	1.080.750	0,40%	63,57	63,21	63,685	63,595
22/12/2022	3.390.784	-0,72%	63,41	62,645	63,59	63,34
21/12/2022	4.340.942	1,61%	63,17	63,15	64,0653	63,80
20/12/2022	3.586.635	-0,08%	62,74	62,75	63,15	62,79
19/12/2022	4.183.311	0,14%	62,77	62,47	63,405	62,84
16/12/2022	5.192.705	-0,57%	62,735	62,3296	63,14	62,75
15/12/2022	4.394.348	-1,38%	63,67	62,4903	63,89	63,11
14/12/2022	4.084.104	0,00%	64,12	63,57	64,647	63,99
13/12/2022	5.714.011	0,03%	64,645	63,8004	64,70	63,99
12/12/2022	5.083.611	1,32%	63,28	63,01	64,0007	63,97
09/12/2022	6.626.737	-1,05%	63,66	63,095	63,84	63,14
08/12/2022	4.893.149	0,43%	63,45	63,345	63,85	63,81
07/12/2022	4.647.124	0,16%	63,50	63,26	63,72	63,54
06/12/2022	17.091.574	-0,05%	63,46	63,225	63,88	63,44
05/12/2022	15.513.739	-1,34%	63,46	63,26	63,795	63,51
02/12/2022	22.003.656	0,82%	63,46	63,41	64,52	64,3115
01/12/2022	18.236.740	0,28%	62,19	63,43	64,11	63,79
30/11/2022	22.907.382	2,53%	62,19	61,7535	63,67	63,61
29/11/2022	17.327.122	-0,35%	62,76	61,98	62,57	62,48
28/11/2022	14.735.643	0,01%	62,76	62,61	63,10	62,695
25/11/2022	11.932.084	0,03%	61,23	62,385	62,81	62,65
24/11/2022	12.448.442	0,45%	61,23	62,3008	62,7899	62,63
23/11/2022	12.448.442	0,45%	61,23	62,3008	62,7899	62,63
22/11/2022	22.906.644	0,40%	61,23	62,0538	62,46	62,33
21/11/2022	29.303.116	1,54%	61,23	61,205	62,21	62,08
18/11/2022	14.381.389	0,71%	60,91	60,86	61,36	61,14
17/11/2022	17.344.560	0,20%	60,03	60,14	60,705	60,71
16/11/2022	20.250.531	-0,18%	61,13	60,285	61,03	60,52
15/11/2022	20.490.886	-0,30%	61,13	60,00	61,45	60,55
14/11/2022	7.377.684	-0,96%	61,34	60,71	61,715	60,73
11/11/2022	8.266.590	0,72%	60,31	60,21	61,45	61,32
10/11/2022	7.151.446	3,59%	60,31	59,685	61,04	60,88
09/11/2022	3.137.597	-1,31%	59,56	58,77	59,64	58,8167
08/11/2022	4.281.202	0,19%	59,61	58,94	59,79	59,60
07/11/2022	3.221.982	0,36%	58,13	59,25	59,765	59,475
04/11/2022	3.718.155	0,82%	58,13	58,56	59,58	59,26
03/11/2022	3.696.169	-0,05%	58,13	58,11	58,9972	58,78
02/11/2022	5.724.232	-1,39%	59,67	58,775	60,23	58,81
01/11/2022	4.155.834	-0,38%	59,04	59,37	60,28	59,62
31/10/2022	5.298.584	-1,50%	59,04	59,67	60,60	59,85
28/10/2022	4.726.208	2,15%	59,04	59,47	60,91	60,81
27/10/2022	5.460.092	0,24%	59,04	59,375	59,84	59,53