CocaCola Company (KO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	4.104.531	-0,68%	60,545	60,12	60,78	60,30
26/02/2024	3.763.457	-0,75%	61,10	60,66	61,24	60,74
23/02/2024	4.298.787	0,08%	61,10	61,00	61,62	61,20
22/02/2024	6.035.260	-0,19%	60,87	60,50	61,25	61,125
21/02/2024	7.377.504	0,77%	60,97	60,95	61,275	61,17
20/02/2024	7.076.636	2,21%	59,65	59,5101	60,84	60,70
19/02/2024	4.590.930	0,00%	59,42	58,96	59,61	59,39
16/02/2024	4.590.930	0,17%	59,42	58,96	59,61	59,39
15/02/2024	5.872.937	0,19%	59,225	59,135	59,59	59,40
14/02/2024	6.958.277	-0,10%	59,225	59,035	59,585	59,29
13/02/2024	11.005.507	-0,67%	59,47	58,79	60,645	59,30
12/02/2024	5.657.482	0,24%	59,47	58,96	59,76	59,70
09/02/2024	6.531.791	-0,45%	59,47	59,03	59,58	59,56
08/02/2024	6.084.748	-0,27%	59,91	59,41	59,97	59,83
07/02/2024	4.111.678	0,13%	60,09	59,94	60,21	60,02
06/02/2024	5.702.783	-0,17%	59,94	59,68	60,05	59,94
05/02/2024	5.301.606	-0,81%	60,83	59,88	60,38	60,05
02/02/2024	6.497.796	-0,72%	60,83	60,23	60,87	60,54
01/02/2024	6.137.891	2,52%	59,59	59,36	61,005	60,99
31/01/2024	8.502.645	-0,65%	59,83	59,29	60,45	59,51
30/01/2024	8.816.459	0,29%	59,83	59,445	60,015	59,90
29/01/2024	7.830.613	0,61%	59,41	59,17	59,79	59,73
26/01/2024	6.176.007	0,36%	59,21	59,125	59,49	59,37
25/01/2024	6.291.767	0,20%	59,00	58,66	59,16	59,03
24/01/2024	6.788.827	-1,54%	59,79	58,89	59,81	58,93
23/01/2024	5.653.126	0,47%	59,72	59,46	60,00	59,85
22/01/2024	5.940.252	-0,33%	59,72	59,44	60,065	59,635
19/01/2024	4.697.463	-0,68%	59,72	59,645	60,28	59,75
18/01/2024	4.398.918	0,28%	59,72	59,525	60,2314	60,16
17/01/2024	4.112.815	0,07%	59,87	59,82	60,21	60,03
16/01/2024	5.176.455	-0,66%	60,26	59,85	60,43	59,99
15/01/2024	6.136.413	0,97%	60,26	59,87	60,45	60,39
12/01/2024	6.136.413	0,97%	60,26	59,87	60,45	60,39
11/01/2024	5.287.960	-0,65%	60,26	59,69	60,26	59,81
10/01/2024	5.066.499	0,33%	60,02	59,98	60,41	60,20
09/01/2024	4.386.645	-0,18%	59,90	59,62	60,135	60,00
08/01/2024	4.476.154	0,67%	59,67	59,425	60,175	60,07
05/01/2024	4.349.492	-0,15%	59,92	59,0921	59,95	59,67
04/01/2024	5.670.883	-0,33%	60,08	59,66	60,26	59,76
03/01/2024	5.325.359	0,23%	58,73	59,765	60,20	59,96
02/01/2024	6.062.150	1,51%	58,73	58,69	59,88	59,82
29/12/2023	3.337.662	0,35%	58,85	58,59	58,98	58,955
28/12/2023	3.514.877	0,07%	58,65	58,525	58,88	58,75
27/12/2023	3.383.642	0,26%	58,65	58,405	58,77	58,71
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