CocaCola Company (KO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
7.450.834 |
2,87%
|
94,18
|
92,68
|
95,36
|
95,34
|
| 21/10/2026 |
6.446.801 |
-0,88%
|
93,09
|
92,55
|
93,46
|
92,68
|
| 20/10/2026 |
6.814.948 |
0,09%
|
93,9845
|
92,64
|
93,9845
|
93,49
|
| 19/10/2026 |
7.607.193 |
-0,51%
|
92,6578
|
92,54
|
93,99
|
93,42
|
| 16/10/2026 |
9.712.678 |
1,86%
|
92,80
|
92,72
|
93,90
|
93,90
|
| 15/10/2026 |
6.978.257 |
0,14%
|
93,1744
|
91,0723
|
94,10
|
92,00
|
| 14/10/2026 |
5.944.335 |
1,93%
|
90,94
|
90,55
|
91,93
|
91,78
|
| 13/10/2026 |
5.159.323 |
0,35%
|
90,64
|
89,67
|
90,73
|
90,11
|
| 12/10/2026 |
6.243.197 |
1,95%
|
88,3337
|
88,23
|
89,80
|
89,79
|
| 09/10/2026 |
4.107.740 |
0,32%
|
87,4896
|
87,30
|
88,47
|
88,05
|
| 08/10/2026 |
6.444.648 |
2,31%
|
86,24
|
86,08
|
88,035
|
87,77
|
| 07/10/2026 |
6.451.894 |
-0,55%
|
86,57
|
85,67
|
86,9561
|
85,82
|
| 06/10/2026 |
5.320.567 |
-0,33%
|
86,56
|
86,16
|
87,285
|
86,17
|
| 05/10/2026 |
7.511.791 |
0,98%
|
86,0937
|
85,13
|
86,57
|
86,51
|
| 02/10/2026 |
8.478.124 |
-0,52%
|
86,42
|
85,17
|
86,45
|
85,65
|
| 01/10/2026 |
6.740.558 |
0,02%
|
86,2585
|
85,725
|
86,68
|
86,10
|
| 30/09/2026 |
6.443.726 |
-0,88%
|
86,94
|
86,08
|
87,515
|
86,08
|
| 29/09/2026 |
5.576.838 |
-0,55%
|
86,66
|
86,50
|
87,28
|
86,84
|
| 28/09/2026 |
5.332.120 |
-0,57%
|
87,77
|
86,89
|
87,77
|
87,18
|
| 25/09/2026 |
4.844.126 |
-0,32%
|
88,00
|
87,555
|
88,3183
|
87,81
|
| 24/09/2026 |
4.944.208 |
0,05%
|
88,89
|
88,10
|
89,355
|
88,10
|
| 23/09/2026 |
5.299.825 |
-0,51%
|
88,74
|
87,6098
|
88,9986
|
88,09
|
| 22/09/2026 |
5.987.896 |
1,35%
|
87,7188
|
87,455
|
88,97
|
88,61
|
| 21/09/2026 |
5.068.578 |
-1,22%
|
88,10
|
87,12
|
88,5485
|
87,12
|
| 18/09/2026 |
4.138.070 |
0,23%
|
87,61
|
87,52
|
88,285
|
88,25
|
| 17/09/2026 |
4.057.027 |
0,23%
|
88,07
|
87,51
|
88,326
|
88,06
|
| 16/09/2026 |
4.957.272 |
-0,96%
|
88,42
|
87,74
|
88,66
|
87,87
|
| 15/09/2026 |
5.770.574 |
-0,36%
|
88,60
|
87,804
|
88,895
|
88,71
|
| 14/09/2026 |
5.679.980 |
1,21%
|
89,9101
|
88,82
|
90,36
|
88,82
|
| 11/09/2026 |
3.928.105 |
0,81%
|
88,10
|
87,805
|
88,65
|
88,29
|
| 10/09/2026 |
4.959.121 |
0,32%
|
88,5092
|
87,795
|
88,96
|
87,83
|
| 09/09/2026 |
5.601.235 |
-0,74%
|
88,20
|
87,41
|
88,395
|
87,55
|
| 08/09/2026 |
4.549.424 |
0,37%
|
87,55
|
87,50
|
88,545
|
88,36
|
| 04/09/2026 |
4.474.240 |
-0,87%
|
88,8824
|
87,85
|
88,905
|
88,07
|
| 03/09/2026 |
4.336.328 |
0,64%
|
88,15
|
87,92
|
89,225
|
88,81
|
| 02/09/2026 |
4.589.224 |
0,53%
|
88,20
|
87,73
|
88,95
|
88,24
|
| 01/09/2026 |
5.322.744 |
-0,86%
|
89,68
|
87,81
|
89,78
|
88,00
|
| 31/08/2026 |
5.187.635 |
-0,76%
|
89,67
|
88,6012
|
89,6896
|
88,67
|
| 28/08/2026 |
3.809.998 |
0,67%
|
89,4012
|
89,07
|
90,035
|
89,66
|
| 27/08/2026 |
4.397.047 |
-1,13%
|
89,13
|
88,955
|
90,02
|
89,06
|
| 26/08/2026 |
7.899.320 |
-1,75%
|
92,00
|
90,00
|
92,21
|
90,08
|
| 25/08/2026 |
5.777.484 |
-0,32%
|
91,73
|
91,3001
|
92,08
|
91,64
|
| 24/08/2026 |
5.872.673 |
0,96%
|
91,91
|
91,455
|
92,49
|
91,99
|
| 21/08/2026 |
5.263.279 |
0,66%
|
90,5906
|
90,32
|
91,12
|
91,10
|
| 20/08/2026 |
5.862.754 |
0,16%
|
90,04
|
89,74
|
91,865
|
90,50
|
| 19/08/2026 |
6.978.932 |
1,69%
|
88,48
|
88,40
|
90,755
|
90,35
|
| 18/08/2026 |
5.377.004 |
2,18%
|
88,4186
|
88,3886
|
88,94
|
88,82
|
| 17/08/2026 |
5.516.805 |
-0,83%
|
87,4137
|
86,85
|
88,01
|
87,00
|
| 14/08/2026 |
4.011.821 |
0,33%
|
87,40
|
87,20
|
87,97
|
87,71
|
| 13/08/2026 |
4.027.508 |
0,82%
|
86,97
|
86,9161
|
87,75
|
87,42
|
| 12/08/2026 |
5.232.444 |
0,31%
|
85,83
|
85,66
|
87,29
|
86,71
|
| 11/08/2026 |
5.407.576 |
-0,34%
|
86,6804
|
86,105
|
87,05
|
86,48
|
| 10/08/2026 |
5.433.948 |
-0,27%
|
87,01
|
86,43
|
87,53
|
86,87
|
| 07/08/2026 |
3.998.730 |
0,25%
|
86,65
|
86,19
|
87,165
|
87,16
|
| 06/08/2026 |
4.623.375 |
-0,15%
|
87,72
|
86,42
|
87,96
|
86,85
|
| 05/08/2026 |
6.779.118 |
0,33%
|
86,9701
|
86,185
|
87,49
|
86,83
|
| 04/08/2026 |
7.023.961 |
-0,33%
|
86,4554
|
85,16
|
86,68
|
86,56
|
| 03/08/2026 |
5.826.396 |
-0,83%
|
87,89
|
86,63
|
88,48
|
86,86
|
| 31/07/2026 |
3.977.556 |
-1,02%
|
87,60
|
87,21
|
88,00
|
87,59
|
| 30/07/2026 |
7.000.843 |
-0,53%
|
87,56
|
87,21
|
89,08
|
88,49
|
| 29/07/2026 |
9.268.566 |
1,11%
|
88,3723
|
88,07
|
90,92
|
89,08
|
| 28/07/2026 |
16.358.577 |
5,16%
|
87,88
|
86,25
|
90,22
|
88,27
|
| 27/07/2026 |
7.406.371 |
2,21%
|
82,90
|
82,50
|
84,135
|
84,07
|
| 24/07/2026 |
4.470.869 |
1,29%
|
81,45
|
80,90
|
83,4921
|
82,25
|
| 23/07/2026 |
5.332.105 |
-1,29%
|
82,00
|
80,895
|
82,02
|
81,17
|
| 22/07/2026 |
4.401.043 |
0,28%
|
82,6525
|
81,96
|
82,92
|
82,20
|
| 21/07/2026 |
5.282.814 |
-0,15%
|
81,83
|
81,33
|
82,395
|
81,97
|
| 20/07/2026 |
5.456.963 |
0,67%
|
81,60
|
81,31
|
82,37
|
82,12
|
| 17/07/2026 |
12.296.831 |
-3,97%
|
85,763
|
80,83
|
86,00
|
81,56
|
| 16/07/2026 |
7.054.295 |
2,98%
|
83,00
|
83,00
|
84,95
|
84,92
|
| 15/07/2026 |
9.712.432 |
-0,70%
|
83,31
|
82,23
|
83,34
|
82,45
|
| 14/07/2026 |
5.027.470 |
-1,37%
|
84,15
|
83,08
|
84,6299
|
83,08
|
| 13/07/2026 |
4.640.876 |
0,89%
|
84,00
|
83,67
|
84,68
|
84,25
|
| 10/07/2026 |
4.575.767 |
-3,87%
|
82,70
|
79,435
|
83,7261
|
83,49
|
| 09/07/2026 |
6.135.926 |
-0,94%
|
82,95
|
81,71
|
82,95
|
82,63
|
| 08/07/2026 |
6.205.086 |
-0,74%
|
84,3022
|
83,27
|
84,86
|
83,40
|
| 07/07/2026 |
6.569.895 |
1,21%
|
83,85
|
83,64
|
85,68
|
84,05
|
| 06/07/2026 |
6.763.457 |
-1,41%
|
83,6078
|
82,315
|
84,54
|
82,96
|
| 02/07/2026 |
7.319.531 |
3,22%
|
81,60
|
81,1762
|
84,14
|
84,14
|
| 01/07/2026 |
10.555.432 |
0,06%
|
81,66
|
80,96
|
81,97
|
81,29
|
| 30/06/2026 |
6.709.175 |
-1,67%
|
82,7094
|
81,01
|
82,88
|
81,27
|
| 29/06/2026 |
6.533.983 |
0,04%
|
82,10
|
82,10
|
83,62
|
82,65
|
| 26/06/2026 |
7.479.652 |
2,75%
|
80,9012
|
80,695
|
82,81
|
82,63
|
| 25/06/2026 |
5.559.268 |
-0,27%
|
80,01
|
79,97
|
81,38
|
80,42
|
| 24/06/2026 |
7.784.263 |
0,33%
|
80,1103
|
80,1103
|
81,575
|
80,60
|
| 23/06/2026 |
6.389.082 |
1,04%
|
80,8104
|
79,83
|
81,29
|
80,31
|
| 18/06/2026 |
8.765.721 |
-0,58%
|
79,6173
|
78,745
|
80,1388
|
79,53
|
| 17/06/2026 |
7.959.192 |
-0,50%
|
79,97
|
78,99
|
80,33
|
79,93
|
| 16/06/2026 |
6.845.659 |
-0,77%
|
81,20
|
79,84
|
81,38
|
80,28
|
| 15/06/2026 |
6.781.196 |
-1,46%
|
81,39
|
80,25
|
81,39
|
80,91
|
| 12/06/2026 |
5.107.551 |
0,11%
|
82,70
|
81,87
|
82,88
|
82,09
|
| 11/06/2026 |
4.937.115 |
-1,17%
|
83,55
|
82,53
|
84,04
|
82,53
|
| 10/06/2026 |
9.148.534 |
2,82%
|
82,0609
|
82,0609
|
83,85
|
83,59
|
| 09/06/2026 |
7.573.754 |
2,18%
|
79,50
|
79,45
|
81,76
|
81,34
|
| 08/06/2026 |
4.357.369 |
0,04%
|
78,3656
|
78,3656
|
79,93
|
79,54
|
| 05/06/2026 |
8.988.796 |
3,54%
|
77,48
|
77,4247
|
80,7393
|
79,48
|
| 04/06/2026 |
6.061.449 |
-2,42%
|
79,94
|
76,82
|
80,04
|
76,82
|
| 03/06/2026 |
4.981.860 |
0,49%
|
78,3747
|
78,10
|
79,03
|
78,76
|
| 02/06/2026 |
4.580.707 |
-0,30%
|
78,54
|
78,245
|
79,16
|
78,41
|
| 01/06/2026 |
4.938.346 |
-0,47%
|
78,74
|
78,4312
|
79,20
|
78,64
|
