CocaCola Company (KO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.374.951	0,05%	63,03	62,605	63,10	62,83
18/05/2023	6.149.381	-0,55%	62,86	62,5749	63,04	62,80
17/05/2023	4.122.681	-0,11%	63,89	62,735	63,34	63,15
16/05/2023	3.173.779	-1,16%	63,89	63,16	63,895	63,20
15/05/2023	3.146.134	-0,27%	64,13	63,715	64,24	63,94
12/05/2023	3.244.393	0,39%	63,82	63,70	64,185	64,11
11/05/2023	3.677.832	0,57%	63,62	63,01	63,93	63,86
10/05/2023	3.530.382	0,20%	63,37	62,99	63,64	63,5185
09/05/2023	3.838.135	-0,88%	63,87	63,28	63,729	63,36
08/05/2023	2.791.488	-0,16%	63,80	63,615	64,055	63,92
05/05/2023	3.808.502	0,47%	63,72	63,64	64,205	64,02
04/05/2023	4.623.375	0,53%	63,78	63,51	63,91	63,99
03/05/2023	4.071.700	-0,56%	64,10	63,58	64,18	63,65
02/05/2023	4.032.303	-0,45%	64,06	63,2774	64,14	64,01
01/05/2023	3.268.017	0,23%	64,12	64,075	64,69	64,30
28/04/2023	4.737.176	0,74%	63,60	63,48	64,16	64,15
27/04/2023	5.885.884	0,21%	63,43	63,115	63,755	63,68
26/04/2023	6.261.505	-0,47%	63,43	63,3925	63,77	63,55
25/04/2023	5.806.845	-0,16%	64,17	63,63	64,17	63,85
24/04/2023	6.068.194	-0,16%	64,75	63,6237	64,99	63,95
21/04/2023	4.763.413	0,31%	63,995	63,80	64,2601	64,16
20/04/2023	3.830.817	0,44%	63,61	63,445	64,00	63,96
19/04/2023	4.425.369	0,19%	63,75	63,425	63,83	63,68
18/04/2023	2.961.235	0,16%	63,44	63,19	63,598	63,56
17/04/2023	3.275.971	0,65%	63,34	63,1401	63,525	63,46
14/04/2023	3.140.994	-0,16%	63,12	62,775	63,14	63,05
13/04/2023	3.433.471	0,73%	62,67	62,48	63,16	63,15
12/04/2023	3.332.378	0,18%	62,65	62,31	63,025	62,69
11/04/2023	4.472.448	-0,18%	62,65	62,4001	62,71	62,58
10/04/2023	2.860.762	-0,24%	62,48	62,02	62,69	62,69
06/04/2023	3.084.470	0,08%	62,90	62,38	63,035	62,85
05/04/2023	5.032.200	0,95%	62,54	62,505	63,02	62,80
04/04/2023	4.326.058	-0,30%	62,39	62,075	62,74	62,21
03/04/2023	4.536.910	0,60%	62,32	61,86	62,52	62,40
31/03/2023	5.101.999	0,29%	62,15	61,87	62,25	62,03
30/03/2023	3.482.353	-0,02%	61,86	61,66	62,09	61,85
29/03/2023	3.473.264	0,72%	61,70	61,59	61,95	61,86
28/03/2023	4.472.943	0,11%	61,40	61,27	61,74	61,42
27/03/2023	4.883.112	0,74%	61,03	61,03	61,48	61,35
24/03/2023	5.018.593	1,64%	60,285	59,91	61,0167	60,90
23/03/2023	5.757.592	0,10%	60,17	59,725	60,39	60,11
22/03/2023	3.578.480	-0,45%	60,41	60,03	60,87	60,05
21/03/2023	4.033.025	-0,46%	60,64	59,88	60,74	60,32
20/03/2023	4.251.214	0,98%	60,16	59,975	60,59	60,61
17/03/2023	4.818.383	-0,47%	60,30	59,635	60,35	60,019
16/03/2023	6.246.127	0,55%	60,09	59,70	60,335	60,30
15/03/2023	6.124.462	0,67%	59,43	59,245	60,47	60,43
14/03/2023	6.823.426	0,37%	59,95	59,355	60,455	60,03
13/03/2023	9.848.275	1,01%	59,29	59,19	60,87	59,81
10/03/2023	5.124.862	-0,42%	59,80	58,99	60,14	59,21
09/03/2023	5.333.783	-0,93%	60,45	59,275	60,54	59,48
08/03/2023	5.194.497	0,05%	60,08	59,725	60,325	60,04
07/03/2023	5.309.973	-0,58%	60,47	59,75	60,57	60,01
06/03/2023	5.791.386	1,55%	59,29	59,215	60,375	60,36
03/03/2023	4.914.273	-0,47%	59,55	59,21	59,68	59,44
02/03/2023	4.191.679	1,46%	58,80	58,82	59,78	59,72
01/03/2023	5.271.279	-1,09%	59,13	58,37	59,18	58,86
28/02/2023	4.358.026	-0,52%	59,75	59,14	59,70	59,51
27/02/2023	3.356.945	0,35%	60,23	59,7428	60,2955	60,05
24/02/2023	3.392.851	-0,42%	59,72	59,385	59,92	59,84
23/02/2023	4.161.508	0,18%	60,01	59,81	60,42	60,09
22/02/2023	4.450.743	0,30%	59,85	59,7539	60,3557	59,98
21/02/2023	5.409.303	-0,53%	60,00	59,72	60,23	59,80
20/02/2023	5.934.674	1,52%	59,50	59,38	60,23	60,12
17/02/2023	5.934.674	1,52%	59,50	59,38	60,23	60,12
16/02/2023	5.849.987	-0,62%	59,20	58,9501	59,82	59,22
15/02/2023	6.136.882	0,00%	59,805	59,225	59,92	59,59
14/02/2023	9.915.716	-1,67%	60,24	59,5625	60,90	59,59
13/02/2023	6.512.192	1,64%	59,94	59,73	60,76	60,60
10/02/2023	6.295.181	0,00%	59,67	58,88	59,90	59,62
09/02/2023	4.872.864	-0,17%	60,15	59,60	60,32	59,62
08/02/2023	4.447.514	-0,58%	59,85	59,59	59,94	59,72
07/02/2023	6.300.207	-0,17%	59,61	59,535	60,24	60,07
06/02/2023	4.249.775	0,57%	59,79	59,75	60,34	60,17
03/02/2023	6.435.333	-0,75%	60,35	59,23	60,41	59,83
02/02/2023	6.201.250	-1,71%	60,85	59,91	60,96	60,28
01/02/2023	4.659.658	-0,05%	61,15	60,62	61,5775	61,29
31/01/2023	4.633.166	1,12%	61,08	60,512	61,34	61,32
30/01/2023	7.407.643	0,25%	60,59	60,46	61,17	60,64
27/01/2023	6.849.723	-0,53%	60,94	60,375	60,96	60,49
26/01/2023	4.878.813	-0,20%	60,89	60,57	61,095	60,81
25/01/2023	4.366.233	0,63%	60,19	59,885	60,935	60,93
24/01/2023	3.983.993	0,53%	60,17	59,905	63,26	60,55
23/01/2023	5.182.733	0,20%	60,27	60,055	60,565	60,20
20/01/2023	5.779.184	0,57%	59,85	59,40	60,09	60,06
19/01/2023	6.502.214	-0,15%	59,64	59,71	60,64	59,72
18/01/2023	6.505.508	-3,03%	61,52	59,6817	61,59	59,81
17/01/2023	7.420.889	0,41%	61,68	61,565	62,38	61,68
16/01/2023	5.716.298	0,36%	60,73	60,585	61,46	61,4285
13/01/2023	5.716.298	0,36%	60,73	60,585	61,46	61,4285
12/01/2023	5.320.443	-1,40%	62,12	60,97	62,18	61,14
11/01/2023	4.045.538	-0,16%	62,39	61,411	62,56	62,03
10/01/2023	4.031.210	-0,77%	62,64	61,92	62,73	62,13
09/01/2023	3.346.402	-0,95%	63,32	62,575	63,72	62,80
06/01/2023	4.166.212	1,85%	62,78	62,685	63,67	63,35
05/01/2023	4.014.235	-1,14%	62,67	62,0854	62,79	62,20
04/01/2023	5.368.144	-0,05%	63,12	62,511	63,3294	62,92
03/01/2023	4.864.119	-1,04%	63,46	62,175	63,535	62,95
02/01/2023	2.763.889	-0,41%	63,83	63,173	63,92	63,69
30/12/2022	2.763.889	-0,41%	63,83	63,173	63,92	63,69