CocaCola Company (KO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	3.339.844	0,60%	63,78	63,70	64,15	63,95
28-12-2022	2.946.586	-1,00%	64,41	63,485	64,65	63,57
27-12-2022	3.466.578	0,61%	63,94	63,72	64,29	64,21
23-12-2022	1.080.750	0,40%	63,57	63,21	63,685	63,595
22-12-2022	3.390.784	-0,72%	63,41	62,645	63,59	63,34
21-12-2022	4.340.942	1,61%	63,17	63,15	64,0653	63,80
20-12-2022	3.586.635	-0,08%	62,74	62,75	63,15	62,79
19-12-2022	4.183.311	0,14%	62,77	62,47	63,405	62,84
16-12-2022	5.192.705	-0,57%	62,735	62,3296	63,14	62,75
15-12-2022	4.394.348	-1,38%	63,67	62,4903	63,89	63,11
14-12-2022	4.084.104	0,00%	64,12	63,57	64,647	63,99
13-12-2022	5.714.011	0,03%	64,645	63,8004	64,70	63,99
12-12-2022	5.083.611	1,32%	63,28	63,01	64,0007	63,97
09-12-2022	6.626.737	-1,05%	63,66	63,095	63,84	63,14
08-12-2022	4.893.149	0,43%	63,45	63,345	63,85	63,81
07-12-2022	4.647.124	0,16%	63,50	63,26	63,72	63,54
06-12-2022	17.091.574	-0,05%	63,46	63,225	63,88	63,44
05-12-2022	15.513.739	-1,34%	63,46	63,26	63,795	63,51
02-12-2022	22.003.656	0,82%	63,46	63,41	64,52	64,3115
01-12-2022	18.236.740	0,28%	62,19	63,43	64,11	63,79
30-11-2022	22.907.382	2,53%	62,19	61,7535	63,67	63,61
29-11-2022	17.327.122	-0,35%	62,76	61,98	62,57	62,48
28-11-2022	14.735.643	0,01%	62,76	62,61	63,10	62,695
25-11-2022	11.932.084	0,03%	61,23	62,385	62,81	62,65
24-11-2022	12.448.442	0,45%	61,23	62,3008	62,7899	62,63
23-11-2022	12.448.442	0,45%	61,23	62,3008	62,7899	62,63
22-11-2022	22.906.644	0,40%	61,23	62,0538	62,46	62,33
21-11-2022	29.303.116	1,54%	61,23	61,205	62,21	62,08
18-11-2022	14.381.389	0,71%	60,91	60,86	61,36	61,14
17-11-2022	17.344.560	0,20%	60,03	60,14	60,705	60,71
16-11-2022	20.250.531	-0,18%	61,13	60,285	61,03	60,52
15-11-2022	20.490.886	-0,30%	61,13	60,00	61,45	60,55
14-11-2022	7.377.684	-0,96%	61,34	60,71	61,715	60,73
11-11-2022	8.266.590	0,72%	60,31	60,21	61,45	61,32
10-11-2022	7.151.446	3,59%	60,31	59,685	61,04	60,88
09-11-2022	3.137.597	-1,31%	59,56	58,77	59,64	58,8167
08-11-2022	4.281.202	0,19%	59,61	58,94	59,79	59,60
07-11-2022	3.221.982	0,36%	58,13	59,25	59,765	59,475
04-11-2022	3.718.155	0,82%	58,13	58,56	59,58	59,26
03-11-2022	3.696.169	-0,05%	58,13	58,11	58,9972	58,78
02-11-2022	5.724.232	-1,39%	59,67	58,775	60,23	58,81
01-11-2022	4.155.834	-0,38%	59,04	59,37	60,28	59,62
31-10-2022	5.298.584	-1,50%	59,04	59,67	60,60	59,85
28-10-2022	4.726.208	2,15%	59,04	59,47	60,91	60,81
27-10-2022	5.460.092	0,24%	59,04	59,375	59,84	59,53
26-10-2022	6.273.516	0,65%	59,04	58,86	59,78	59,33
25-10-2022	14.255.146	2,78%	59,04	57,75	59,11	59,1685
24-10-2022	7.134.763	2,88%	55,17	56,58	57,78	57,57
21-10-2022	5.309.820	1,63%	55,17	54,99	56,10	55,975
20-10-2022	7.072.449	-1,58%	56,02	54,96	55,92	55,075
19-10-2022	4.082.801	-0,85%	56,39	55,73	56,54	55,96
18-10-2022	4.202.256	1,33%	56,45	56,1009	56,78	56,43
17-10-2022	5.272.697	1,29%	55,79	55,57	56,215	55,69
14-10-2022	7.220.091	-1,59%	54,25	54,94	56,3599	54,98
13-10-2022	6.403.895	1,32%	54,25	54,2694	56,075	55,87
12-10-2022	7.949.449	1,21%	54,25	55,06	56,0365	55,14
11-10-2022	5.016.510	0,17%	54,25	54,24	55,22	54,48
10-10-2022	4.217.468	-0,22%	54,59	54,015	54,955	54,39
07-10-2022	4.082.129	-0,93%	54,97	54,25	55,09	54,52
06-10-2022	7.226.908	-2,15%	56,23	54,87	56,23	55,03
05-10-2022	5.716.588	-0,95%	56,51	55,51	56,65	56,24
04-10-2022	7.695.192	0,23%	57,04	56,46	57,81	56,78
03-10-2022	6.821.073	1,13%	56,47	56,06	56,85	56,65
30-09-2022	4.574.443	-0,97%	56,94	56,03	57,12	56,02
29-09-2022	4.970.409	-0,70%	56,94	56,00	57,27	56,58
28-09-2022	8.755.489	1,06%	58,15	55,915	57,25	56,98
27-09-2022	8.624.967	-2,56%	58,15	56,31	58,37	56,39
26-09-2022	7.767.944	-1,25%	58,41	57,685	58,57	57,87
23-09-2022	7.266.153	-1,11%	58,95	58,00	59,10	58,60
22-09-2022	4.081.525	-0,24%	59,51	59,205	59,73	59,26
21-09-2022	5.014.388	-0,84%	60,21	59,395	60,69	59,40
20-09-2022	4.454.047	-0,15%	59,61	59,315	60,03	59,90
19-09-2022	4.576.036	0,76%	59,40	59,23	60,10	59,99
16-09-2022	5.094.721	-0,22%	59,65	59,11	59,79	59,40
15-09-2022	4.311.389	-1,14%	60,31	59,36	60,39	59,66
14-09-2022	4.362.373	0,53%	60,73	60,44	61,08	60,79
13-09-2022	7.801.382	-3,25%	62,21	60,28	62,21	60,47
12-09-2022	4.199.179	0,29%	62,42	62,28	62,81	62,50
09-09-2022	5.163.956	0,21%	62,18	61,855	62,88	62,25
08-09-2022	6.600.798	-0,19%	62,04	61,34	62,2531	62,19
07-09-2022	5.882.649	1,86%	61,47	61,32	62,487	62,32
06-09-2022	3.899.317	0,05%	62,38	61,00	61,965	61,18
05-09-2022	3.813.997	-1,37%	62,38	60,895	62,77	61,15
02-09-2022	3.813.997	-1,37%	62,38	60,895	62,77	61,15
01-09-2022	6.351.105	0,47%	61,63	61,30	62,04	62,00
31-08-2022	4.015.408	-0,71%	62,27	61,70	62,52	61,71
30-08-2022	3.357.923	-0,88%	62,91	61,9937	62,91	62,18
29-08-2022	3.157.894	-0,60%	62,75	62,41	63,025	62,73
26-08-2022	3.488.063	-2,41%	64,74	62,98	64,80	63,11
25-08-2022	3.241.475	0,48%	64,41	63,90	64,705	64,67
24-08-2022	2.499.106	0,12%	64,14	64,05	64,575	64,35
23-08-2022	3.389.200	0,11%	63,91	63,68	64,37	64,27
22-08-2022	3.485.410	-1,49%	64,89	63,99	65,01	64,20
19-08-2022	3.297.426	-0,08%	65,00	64,965	65,47	65,17
18-08-2022	2.385.152	0,52%	65,00	64,71	65,35	65,22
17-08-2022	3.129.877	-0,23%	64,67	64,76	65,22	64,88
16-08-2022	4.227.653	0,86%	64,55	64,34	65,22	65,055
15-08-2022	4.020.754	1,26%	63,54	63,5787	64,685	64,50
12-08-2022	2.775.594	0,76%	63,50	63,09	63,76	63,70
11-08-2022	3.095.169	-0,61%	63,17	63,08	63,99	63,26