CocaCola Company (KO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	13.964.911	1,46%	52,06	51,55	53,29	53,145
05/10/2023	14.539.342	-4,91%	54,97	52,235	54,95	52,34
04/10/2023	4.653.436	0,29%	54,97	54,71	55,28	55,04
03/10/2023	5.634.312	-1,12%	55,29	54,78	55,425	54,86
02/10/2023	5.190.321	-0,89%	56,26	55,075	56,009	55,48
29/09/2023	4.514.482	0,31%	56,26	55,615	56,26	55,98
28/09/2023	5.546.113	-0,06%	56,26	55,70	56,315	55,915
27/09/2023	5.767.500	-1,10%	56,73	55,68	56,53	55,91
26/09/2023	4.582.024	-0,83%	57,45	56,40	56,895	56,53
25/09/2023	5.169.247	-1,04%	57,45	56,74	57,47	57,00
22/09/2023	5.131.971	0,10%	57,83	57,50	57,97	57,60
21/09/2023	7.091.014	-1,54%	58,35	57,425	58,42	57,54
20/09/2023	8.315.584	0,45%	58,29	58,08	58,83	58,44
19/09/2023	5.154.429	-0,41%	58,00	57,92	58,39	58,06
18/09/2023	6.538.925	0,62%	58,00	57,63	58,3499	58,30
15/09/2023	7.529.237	-0,91%	58,41	57,755	58,635	57,93
14/09/2023	4.634.682	0,90%	58,30	58,19	58,59	58,50
13/09/2023	6.170.003	0,24%	58,50	58,34	58,68	58,44
12/09/2023	5.382.698	-0,99%	58,33	58,191	58,91	58,30
11/09/2023	8.049.459	0,94%	58,33	58,2246	58,99	58,88
08/09/2023	6.453.117	0,00%	59,08	58,01	58,41	58,33
07/09/2023	6.395.427	-0,77%	59,08	58,30	59,15	58,33
06/09/2023	5.744.534	0,06%	58,605	58,42	58,83	58,855
05/09/2023	5.129.860	-0,83%	59,27	58,67	59,32	58,82
04/09/2023	4.756.308	-0,87%	59,99	59,12	60,13	59,31
01/09/2023	4.756.308	-0,87%	59,99	59,12	60,13	59,31
31/08/2023	4.644.262	-0,96%	60,30	59,805	60,45	59,89
30/08/2023	3.740.808	-0,05%	60,53	60,2941	60,71	60,47
29/08/2023	3.296.077	-0,10%	60,39	60,15	60,62	60,50
28/08/2023	2.744.642	0,34%	60,39	60,3692	60,725	60,5976
25/08/2023	2.820.505	0,47%	60,41	60,01	60,569	60,39
24/08/2023	3.550.315	-0,27%	60,27	60,095	60,88	60,11
23/08/2023	2.815.005	0,35%	60,255	60,1603	60,43	60,27
22/08/2023	3.545.676	-0,61%	60,87	59,975	60,575	60,06
21/08/2023	3.258.711	-0,85%	60,87	60,3206	60,86	60,43
18/08/2023	3.508.974	0,56%	60,58	60,455	61,085	60,95
17/08/2023	6.072.446	0,22%	60,58	60,455	61,02	60,61
16/08/2023	4.060.439	0,02%	61,25	60,4015	60,815	60,48
15/08/2023	2.629.932	-0,67%	61,25	60,38	60,8999	60,47
14/08/2023	3.371.698	-0,47%	61,25	60,75	61,475	60,88
11/08/2023	2.478.593	0,41%	61,37	60,6901	61,1982	61,17
10/08/2023	2.840.298	0,46%	61,37	59,31	61,73	61,34
09/08/2023	2.952.155	0,23%	60,81	60,75	61,62	61,06
08/08/2023	2.811.716	-0,44%	61,18	60,62	61,33	60,92
07/08/2023	2.629.197	0,79%	61,70	60,66	61,329	61,19
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