CocaCola Company (KO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
6.723.351 |
-0,44%
|
66,6699
|
66,00
|
66,96
|
66,21
|
| 12/09/2025 |
7.453.924 |
-0,92%
|
67,645
|
66,50
|
67,715
|
66,50
|
| 11/09/2025 |
6.035.454 |
-0,31%
|
67,935
|
67,58
|
68,16
|
67,62
|
| 10/09/2025 |
7.068.489 |
-0,04%
|
67,595
|
67,21
|
68,99
|
67,82
|
| 09/09/2025 |
5.214.508 |
0,74%
|
67,34
|
67,19
|
68,105
|
67,86
|
| 08/09/2025 |
7.965.166 |
-0,74%
|
67,96
|
67,16
|
67,9776
|
67,43
|
| 05/09/2025 |
11.298.168 |
-0,37%
|
68,26
|
67,87
|
68,58
|
67,96
|
| 04/09/2025 |
7.195.971 |
-1,07%
|
69,04
|
68,115
|
69,46
|
68,25
|
| 03/09/2025 |
19.063.818 |
-0,12%
|
68,84
|
67,37
|
69,09
|
68,99
|
| 02/09/2025 |
14.012.570 |
0,10%
|
69,46
|
68,255
|
69,46
|
69,06
|
| 29/08/2025 |
5.952.405 |
0,92%
|
68,54
|
68,425
|
69,14
|
68,99
|
| 28/08/2025 |
5.161.290 |
-0,79%
|
68,86
|
68,285
|
68,905
|
68,36
|
| 27/08/2025 |
6.303.989 |
0,15%
|
68,84
|
68,465
|
68,87
|
68,83
|
| 26/08/2025 |
5.221.298 |
-0,27%
|
69,05
|
68,575
|
69,1088
|
68,73
|
| 25/08/2025 |
5.826.243 |
-1,71%
|
70,0497
|
68,715
|
70,23
|
68,93
|
| 22/08/2025 |
5.334.685 |
-0,74%
|
70,795
|
69,9223
|
71,02
|
70,13
|
| 21/08/2025 |
3.511.581 |
-0,06%
|
70,48
|
70,33
|
70,899
|
70,66
|
| 20/08/2025 |
7.061.771 |
0,75%
|
70,39
|
70,385
|
71,7001
|
70,70
|
| 19/08/2025 |
4.034.256 |
1,47%
|
69,294
|
69,25
|
70,22
|
70,13
|
| 18/08/2025 |
5.713.914 |
-1,13%
|
69,99
|
69,05
|
70,05
|
69,13
|
| 15/08/2025 |
5.039.644 |
0,66%
|
69,645
|
69,575
|
70,385
|
69,92
|
| 14/08/2025 |
4.843.560 |
-1,39%
|
70,54
|
69,39
|
70,58
|
69,55
|
| 13/08/2025 |
4.557.213 |
-0,35%
|
70,60
|
70,23
|
70,77
|
70,46
|
| 12/08/2025 |
4.997.112 |
-0,06%
|
70,675
|
70,22
|
71,06
|
70,71
|
| 11/08/2025 |
5.053.915 |
0,64%
|
70,35
|
69,96
|
70,8575
|
70,75
|
| 08/08/2025 |
4.644.112 |
0,04%
|
70,38
|
70,08
|
70,871
|
70,34
|
| 07/08/2025 |
7.370.697 |
1,37%
|
69,29
|
69,21
|
70,715
|
70,43
|
| 06/08/2025 |
4.786.308 |
0,67%
|
68,94
|
68,6472
|
69,80
|
69,51
|
| 05/08/2025 |
5.202.515 |
0,13%
|
68,85
|
68,7505
|
69,485
|
69,05
|
| 04/08/2025 |
4.625.162 |
0,12%
|
68,7667
|
67,75
|
69,085
|
68,96
|
| 01/08/2025 |
7.159.517 |
1,43%
|
68,275
|
68,26
|
69,04
|
68,86
|
| 31/07/2025 |
5.600.238 |
-1,21%
|
68,31
|
67,74
|
68,6484
|
67,89
|
| 30/07/2025 |
4.375.867 |
-0,95%
|
69,19
|
68,5333
|
69,33
|
68,75
|
| 29/07/2025 |
7.428.280 |
1,75%
|
68,79
|
68,06
|
69,419
|
69,38
|
| 28/07/2025 |
6.334.008 |
-1,52%
|
68,96
|
68,06
|
68,96
|
68,09
|
| 25/07/2025 |
6.750.205 |
-0,06%
|
69,24
|
68,75
|
69,55
|
69,17
|
| 24/07/2025 |
6.006.565 |
-0,09%
|
69,75
|
68,60
|
69,74
|
69,10
|
| 23/07/2025 |
10.481.968 |
-0,72%
|
69,44
|
68,60
|
70,2592
|
69,16
|
| 22/07/2025 |
11.946.150 |
-0,59%
|
70,01
|
68,69
|
70,62
|
69,66
|
| 21/07/2025 |
8.701.481 |
0,32%
|
70,16
|
69,93
|
70,62
|
70,07
|
| 18/07/2025 |
6.228.585 |
-1,02%
|
70,535
|
69,51
|
70,70
|
69,85
|
| 17/07/2025 |
8.591.517 |
1,91%
|
69,35
|
68,795
|
70,685
|
70,59
|
| 16/07/2025 |
6.115.418 |
-0,13%
|
69,32
|
68,795
|
69,55
|
69,27
|
| 15/07/2025 |
5.991.491 |
-0,12%
|
69,81
|
69,15
|
70,08
|
69,36
|
| 14/07/2025 |
7.433.918 |
-0,57%
|
69,745
|
69,2719
|
70,0775
|
69,47
|
| 11/07/2025 |
5.120.579 |
0,14%
|
69,28
|
69,165
|
70,155
|
69,87
|
| 10/07/2025 |
7.211.646 |
0,42%
|
70,22
|
68,95
|
70,25
|
69,77
|
| 09/07/2025 |
20.463.783 |
-0,94%
|
70,56
|
68,95
|
70,68
|
69,48
|
| 08/07/2025 |
7.538.655 |
-1,08%
|
71,48
|
69,88
|
71,29
|
70,24
|
| 07/07/2025 |
6.038.781 |
-0,47%
|
71,37
|
70,80
|
71,48
|
71,01
|
| 04/07/2025 |
4.387.632 |
0,44%
|
71,01
|
70,54
|
71,395
|
71,35
|
| 03/07/2025 |
4.380.353 |
0,68%
|
71,69
|
70,54
|
71,825
|
71,30
|
| 02/07/2025 |
6.117.247 |
-1,02%
|
70,91
|
70,61
|
72,45
|
70,91
|
| 01/07/2025 |
7.762.108 |
1,31%
|
70,19
|
70,12
|
72,45
|
71,67
|
| 30/06/2025 |
5.747.004 |
0,60%
|
70,18
|
70,071
|
71,14
|
70,75
|
| 27/06/2025 |
7.073.466 |
1,30%
|
69,66
|
69,145
|
70,56
|
70,33
|
| 26/06/2025 |
6.704.912 |
-0,29%
|
70,02
|
69,145
|
70,02
|
69,47
|
| 25/06/2025 |
5.660.261 |
-0,83%
|
69,90
|
69,43
|
70,35
|
69,63
|
| 24/06/2025 |
7.148.592 |
0,67%
|
69,10
|
68,97
|
70,35
|
70,21
|
| 23/06/2025 |
10.407.607 |
1,31%
|
68,875
|
68,875
|
69,81
|
69,74
|
| 20/06/2025 |
7.353.589 |
-0,52%
|
69,325
|
68,785
|
70,00
|
68,84
|
| 18/06/2025 |
7.921.886 |
-0,49%
|
70,40
|
69,09
|
70,46
|
69,21
|
| 17/06/2025 |
7.936.816 |
-1,04%
|
71,195
|
69,58
|
71,62
|
69,62
|
| 16/06/2025 |
7.594.989 |
-0,70%
|
71,07
|
70,24
|
71,62
|
70,52
|
| 13/06/2025 |
6.363.601 |
-0,99%
|
72,28
|
70,735
|
72,3999
|
71,02
|
| 12/06/2025 |
6.028.209 |
0,24%
|
72,30
|
71,60
|
72,3999
|
71,73
|
| 11/06/2025 |
5.877.349 |
-0,39%
|
71,89
|
71,76
|
72,685
|
72,07
|
| 10/06/2025 |
5.689.970 |
0,76%
|
71,30
|
71,095
|
72,685
|
72,35
|
| 09/06/2025 |
5.610.942 |
0,59%
|
71,20
|
71,0912
|
71,83
|
71,77
|
| 06/06/2025 |
4.063.991 |
0,62%
|
71,37
|
70,835
|
71,475
|
71,35
|
| 05/06/2025 |
4.911.751 |
-0,63%
|
71,33
|
70,68
|
71,845
|
70,91
|
| 04/06/2025 |
6.994.489 |
0,31%
|
71,74
|
70,48
|
71,85
|
71,37
|
| 03/06/2025 |
9.308.707 |
-1,17%
|
71,905
|
70,4916
|
72,04
|
71,16
|
| 02/06/2025 |
4.378.282 |
-0,14%
|
72,05
|
71,36
|
72,18
|
72,00
|
| 30/05/2025 |
5.671.409 |
0,86%
|
70,99
|
70,46
|
72,39
|
72,10
|
| 29/05/2025 |
4.789.770 |
0,39%
|
71,72
|
70,46
|
71,90
|
71,49
|
| 28/05/2025 |
4.035.110 |
-0,88%
|
71,72
|
71,055
|
72,22
|
71,15
|
| 27/05/2025 |
4.847.598 |
0,01%
|
71,61
|
71,56
|
72,22
|
71,78
|
| 23/05/2025 |
5.678.649 |
0,89%
|
71,83
|
70,69
|
71,985
|
71,77
|
| 22/05/2025 |
5.486.250 |
-1,03%
|
71,71
|
70,96
|
72,08
|
71,14
|
| 21/05/2025 |
5.729.643 |
-0,15%
|
71,92
|
71,43
|
72,13
|
71,85
|
| 20/05/2025 |
5.187.469 |
-0,32%
|
72,10
|
71,43
|
72,1693
|
71,69
|
| 19/05/2025 |
5.275.723 |
-0,10%
|
72,22
|
71,64
|
72,35
|
71,93
|
| 16/05/2025 |
7.362.653 |
0,55%
|
69,68
|
69,60
|
72,26
|
72,00
|
| 15/05/2025 |
10.742.208 |
3,54%
|
68,92
|
68,58
|
71,72
|
71,61
|
| 14/05/2025 |
7.045.755 |
0,29%
|
69,60
|
68,58
|
69,65
|
69,16
|
| 13/05/2025 |
6.984.255 |
-0,82%
|
69,97
|
68,7025
|
70,15
|
68,96
|
| 12/05/2025 |
10.130.303 |
-1,45%
|
70,00
|
68,7025
|
70,30
|
69,53
|
| 09/05/2025 |
5.153.879 |
-0,91%
|
72,14
|
70,47
|
72,48
|
70,52
|
| 08/05/2025 |
7.028.640 |
-1,60%
|
71,71
|
71,13
|
72,685
|
71,17
|
| 07/05/2025 |
7.810.256 |
0,95%
|
71,55
|
71,16
|
72,685
|
72,40
|
| 06/05/2025 |
5.862.058 |
0,03%
|
71,72
|
71,02
|
71,90
|
71,72
|
| 05/05/2025 |
5.646.115 |
0,07%
|
71,79
|
71,02
|
71,80
|
71,70
|
| 02/05/2025 |
5.236.104 |
0,51%
|
71,82
|
71,10
|
71,955
|
71,65
|
| 01/05/2025 |
8.514.558 |
-1,70%
|
73,47
|
71,23
|
73,48
|
71,29
|
| 30/04/2025 |
7.181.856 |
0,24%
|
71,19
|
70,28
|
73,48
|
72,55
|
| 29/04/2025 |
8.286.072 |
0,79%
|
72,105
|
70,4412
|
72,8153
|
72,35
|
| 28/04/2025 |
7.902.763 |
-0,18%
|
71,94
|
71,31
|
72,26
|
71,79
|
| 25/04/2025 |
6.856.168 |
-0,76%
|
73,06
|
71,135
|
73,425
|
71,91
|
| 24/04/2025 |
9.337.614 |
-1,06%
|
73,32
|
72,30
|
73,9408
|
72,52
|
