CocaCola Company (KO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
9.902.595 |
-0,91%
|
69,27
|
68,76
|
70,025
|
68,83
|
| 13/02/2025 |
11.565.520 |
1,15%
|
69,08
|
68,762
|
69,61
|
69,50
|
| 12/02/2025 |
12.035.537 |
1,63%
|
67,10
|
67,085
|
68,82
|
68,71
|
| 11/02/2025 |
16.028.285 |
4,66%
|
67,51
|
66,41
|
67,665
|
67,60
|
| 10/02/2025 |
7.637.558 |
0,49%
|
64,10
|
63,66
|
64,645
|
64,55
|
| 07/02/2025 |
6.727.506 |
0,77%
|
63,62
|
63,29
|
63,9199
|
63,84
|
| 06/02/2025 |
5.206.934 |
0,44%
|
62,66
|
62,91
|
63,735
|
63,36
|
| 05/02/2025 |
5.040.140 |
0,86%
|
63,31
|
62,585
|
63,29
|
63,12
|
| 04/02/2025 |
7.975.359 |
-1,03%
|
63,18
|
62,35
|
63,50
|
62,67
|
| 03/02/2025 |
5.456.360 |
-0,21%
|
63,71
|
62,44
|
63,6299
|
63,35
|
| 31/01/2025 |
5.782.346 |
-0,89%
|
63,63
|
63,395
|
63,93
|
63,48
|
| 30/01/2025 |
6.215.872 |
1,94%
|
63,79
|
63,23
|
64,285
|
64,05
|
| 29/01/2025 |
5.810.021 |
0,75%
|
62,70
|
62,55
|
63,36
|
62,83
|
| 28/01/2025 |
7.117.200 |
-2,38%
|
62,79
|
62,28
|
64,04
|
62,36
|
| 27/01/2025 |
9.403.517 |
3,20%
|
61,76
|
62,473
|
64,175
|
63,87
|
| 24/01/2025 |
9.429.373 |
0,72%
|
61,73
|
61,435
|
62,01
|
61,92
|
| 23/01/2025 |
7.743.947 |
-0,34%
|
62,12
|
61,37
|
61,98
|
61,53
|
| 22/01/2025 |
8.444.778 |
-0,99%
|
62,89
|
61,66
|
62,285
|
61,78
|
| 21/01/2025 |
9.989.789 |
-0,43%
|
62,39
|
62,30
|
63,23
|
62,42
|
| 20/01/2025 |
7.622.033 |
0,00%
|
62,39
|
62,17
|
62,765
|
62,71
|
| 17/01/2025 |
5.734.047 |
0,80%
|
61,42
|
62,17
|
62,765
|
62,70
|
| 16/01/2025 |
6.120.693 |
0,78%
|
62,33
|
61,325
|
62,295
|
62,25
|
| 15/01/2025 |
7.304.382 |
-0,44%
|
61,64
|
61,68
|
62,62
|
61,77
|
| 14/01/2025 |
7.352.694 |
0,41%
|
61,24
|
61,30
|
62,065
|
62,04
|
| 13/01/2025 |
8.623.630 |
0,95%
|
61,10
|
60,71
|
61,845
|
61,65
|
| 10/01/2025 |
8.285.742 |
-1,07%
|
61,00
|
60,73
|
61,51
|
61,07
|
| 09/01/2025 |
7.090.109 |
1,36%
|
61,00
|
60,93
|
61,77
|
61,71
|
| 08/01/2025 |
6.560.355 |
1,43%
|
61,13
|
60,93
|
61,7575
|
61,67
|
| 07/01/2025 |
8.705.065 |
0,05%
|
61,50
|
60,615
|
61,7175
|
60,84
|
| 06/01/2025 |
9.015.629 |
-1,51%
|
61,90
|
60,66
|
61,565
|
60,81
|
| 03/01/2025 |
4.320.968 |
-0,07%
|
61,94
|
61,62
|
62,07
|
61,75
|
| 02/01/2025 |
5.441.743 |
-0,52%
|
62,43
|
61,62
|
62,75
|
61,84
|
| 31/12/2024 |
0 |
0,37%
|
62,08
|
61,81
|
62,43
|
62,26
|
| 30/12/2024 |
4.444.748 |
-0,54%
|
62,33
|
61,68
|
62,28
|
62,28
|
| 27/12/2024 |
3.410.858 |
-0,19%
|
62,62
|
62,209
|
62,9465
|
62,45
|
| 26/12/2024 |
4.192.287 |
-0,26%
|
62,20
|
62,40
|
62,73
|
62,57
|
| 24/12/2024 |
0 |
0,69%
|
62,50
|
62,01
|
62,84
|
62,84
|
| 23/12/2024 |
5.762.848 |
-0,33%
|
62,47
|
61,5318
|
62,75
|
62,38
|
| 20/12/2024 |
6.940.650 |
0,39%
|
62,70
|
62,30
|
63,06
|
62,55
|
| 19/12/2024 |
8.282.670 |
-0,64%
|
62,92
|
62,40
|
63,17
|
62,45
|
| 18/12/2024 |
0 |
-0,39%
|
62,92
|
62,80
|
63,89
|
62,85
|
| 17/12/2024 |
8.086.995 |
1,36%
|
63,23
|
62,33
|
63,55
|
63,40
|
| 16/12/2024 |
10.501.915 |
-0,90%
|
63,57
|
62,35
|
63,85
|
62,55
|
| 13/12/2024 |
5.923.817 |
-1,07%
|
63,65
|
63,11
|
63,835
|
63,12
|
| 12/12/2024 |
7.172.363 |
1,92%
|
63,00
|
63,22
|
63,92
|
63,84
|
| 11/12/2024 |
9.186.932 |
-0,45%
|
62,70
|
62,40
|
63,63
|
62,64
|
| 10/12/2024 |
7.129.611 |
0,50%
|
62,61
|
61,79
|
63,04
|
62,91
|
| 09/12/2024 |
10.810.914 |
0,18%
|
62,83
|
61,90
|
62,929
|
62,60
|
| 06/12/2024 |
7.493.262 |
-0,62%
|
62,81
|
62,515
|
63,35
|
62,53
|
| 05/12/2024 |
11.276.874 |
1,14%
|
63,24
|
62,11
|
63,12
|
62,92
|
| 04/12/2024 |
11.198.038 |
-2,06%
|
63,24
|
61,905
|
63,30
|
62,21
|
| 03/12/2024 |
8.441.228 |
-0,19%
|
64,05
|
63,025
|
64,08
|
63,52
|
| 02/12/2024 |
7.164.763 |
-0,67%
|
63,95
|
63,345
|
64,19
|
63,65
|
| 29/11/2024 |
5.000.341 |
0,31%
|
64,23
|
63,81
|
65,10
|
64,08
|
| 27/11/2024 |
5.237.408 |
-0,19%
|
64,80
|
63,945
|
65,10
|
63,945
|
| 26/11/2024 |
5.971.229 |
0,26%
|
64,33
|
63,9409
|
64,70
|
64,55
|
| 25/11/2024 |
7.040.917 |
0,70%
|
64,18
|
63,9409
|
64,70
|
64,38
|
| 22/11/2024 |
11.195.488 |
0,28%
|
63,9983
|
62,95
|
64,48
|
63,92
|
| 21/11/2024 |
7.525.334 |
1,27%
|
62,63
|
62,02
|
63,81
|
63,76
|
| 20/11/2024 |
8.962.663 |
0,64%
|
62,79
|
61,63
|
63,01
|
62,99
|
| 19/11/2024 |
6.866.952 |
1,01%
|
61,97
|
61,56
|
62,62
|
62,59
|
| 18/11/2024 |
7.373.049 |
0,19%
|
62,00
|
61,56
|
62,14
|
61,86
|
| 15/11/2024 |
12.616.539 |
-1,44%
|
62,56
|
61,39
|
63,0861
|
61,74
|
| 14/11/2024 |
7.741.579 |
-0,59%
|
63,17
|
62,43
|
63,26
|
62,55
|
| 13/11/2024 |
6.021.027 |
-0,32%
|
63,05
|
62,49
|
63,75
|
63,00
|
| 12/11/2024 |
6.261.909 |
-0,25%
|
63,99
|
63,12
|
64,12
|
63,20
|
| 11/11/2024 |
6.796.440 |
-0,67%
|
63,89
|
63,2509
|
64,12
|
63,36
|
| 08/11/2024 |
6.492.108 |
0,60%
|
64,29
|
63,60
|
64,39
|
63,92
|
| 07/11/2024 |
6.224.838 |
0,06%
|
63,93
|
63,18
|
64,615
|
63,66
|
| 06/11/2024 |
10.586.163 |
-2,56%
|
65,27
|
63,18
|
65,4698
|
63,70
|
| 05/11/2024 |
4.168.453 |
%
|
65,46
|
64,72
|
65,4698
|
65,44
|
| 04/11/2024 |
4.910.398 |
%
|
65,46
|
64,6507
|
65,42
|
65,11
|
| 01/11/2024 |
5.168.482 |
%
|
65,46
|
64,71
|
65,65
|
64,965
|
| 31/10/2024 |
5.079.933 |
%
|
65,79
|
65,255
|
65,99
|
65,40
|
| 30/10/2024 |
6.157.769 |
%
|
65,69
|
65,32
|
66,535
|
65,92
|
| 29/10/2024 |
7.808.833 |
%
|
66,17
|
65,52
|
66,30
|
65,64
|
| 28/10/2024 |
4.466.551 |
%
|
67,03
|
66,60
|
67,395
|
66,67
|
| 25/10/2024 |
4.876.739 |
%
|
67,07
|
66,79
|
67,70
|
66,96
|
| 24/10/2024 |
7.482.602 |
%
|
67,73
|
66,952
|
68,04
|
67,30
|
| 23/10/2024 |
12.591.506 |
%
|
70,09
|
66,59
|
68,70
|
68,07
|
| 22/10/2024 |
8.697.845 |
%
|
70,09
|
68,68
|
69,745
|
69,4001
|
| 21/10/2024 |
6.087.688 |
%
|
70,09
|
69,31
|
70,325
|
69,45
|
| 18/10/2024 |
6.506.454 |
%
|
69,67
|
69,605
|
70,55
|
70,44
|
| 17/10/2024 |
6.140.962 |
%
|
70,47
|
69,58
|
70,68
|
69,90
|
| 16/10/2024 |
3.366.152 |
%
|
70,47
|
69,975
|
70,70
|
70,53
|
| 15/10/2024 |
4.416.665 |
%
|
70,47
|
70,16
|
71,21
|
70,34
|
| 14/10/2024 |
2.799.774 |
%
|
69,57
|
69,48
|
70,465
|
70,3718
|
| 11/10/2024 |
3.584.517 |
%
|
70,04
|
68,995
|
69,59
|
69,57
|
| 10/10/2024 |
3.841.608 |
%
|
70,04
|
68,985
|
69,90
|
69,25
|
| 09/10/2024 |
3.754.597 |
%
|
70,04
|
69,07
|
69,74
|
69,55
|
| 08/10/2024 |
5.956.138 |
%
|
70,04
|
68,86
|
69,43
|
69,18
|
| 07/10/2024 |
6.461.079 |
%
|
70,04
|
68,89
|
70,10
|
68,90
|
| 04/10/2024 |
6.398.540 |
%
|
69,94
|
69,72
|
70,28
|
70,17
|
| 03/10/2024 |
3.851.996 |
%
|
70,88
|
70,20
|
70,99
|
70,52
|
| 02/10/2024 |
5.058.306 |
%
|
71,39
|
70,41
|
71,43
|
71,095
|
| 01/10/2024 |
5.942.532 |
%
|
72,11
|
71,63
|
72,74
|
71,72
|
| 30/09/2024 |
4.503.126 |
%
|
71,52
|
71,69
|
72,20
|
71,86
|
| 27/09/2024 |
4.556.025 |
%
|
71,52
|
71,46
|
72,20
|
71,79
|
| 26/09/2024 |
4.399.441 |
%
|
70,99
|
70,85
|
71,6007
|
71,40
|
| 25/09/2024 |
3.904.899 |
%
|
71,28
|
71,305
|
71,92
|
71,45
|
