CocaCola Company (KO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
5.000.341 |
0,31%
|
64,23
|
63,81
|
65,10
|
64,08
|
| 27/11/2024 |
5.237.408 |
-0,19%
|
64,80
|
63,945
|
65,10
|
63,945
|
| 26/11/2024 |
5.971.229 |
0,26%
|
64,33
|
63,9409
|
64,70
|
64,55
|
| 25/11/2024 |
7.040.917 |
0,70%
|
64,18
|
63,9409
|
64,70
|
64,38
|
| 22/11/2024 |
11.195.488 |
0,28%
|
63,9983
|
62,95
|
64,48
|
63,92
|
| 21/11/2024 |
7.525.334 |
1,27%
|
62,63
|
62,02
|
63,81
|
63,76
|
| 20/11/2024 |
8.962.663 |
0,64%
|
62,79
|
61,63
|
63,01
|
62,99
|
| 19/11/2024 |
6.866.952 |
1,01%
|
61,97
|
61,56
|
62,62
|
62,59
|
| 18/11/2024 |
7.373.049 |
0,19%
|
62,00
|
61,56
|
62,14
|
61,86
|
| 15/11/2024 |
12.616.539 |
-1,44%
|
62,56
|
61,39
|
63,0861
|
61,74
|
| 14/11/2024 |
7.741.579 |
-0,59%
|
63,17
|
62,43
|
63,26
|
62,55
|
| 13/11/2024 |
6.021.027 |
-0,32%
|
63,05
|
62,49
|
63,75
|
63,00
|
| 12/11/2024 |
6.261.909 |
-0,25%
|
63,99
|
63,12
|
64,12
|
63,20
|
| 11/11/2024 |
6.796.440 |
-0,67%
|
63,89
|
63,2509
|
64,12
|
63,36
|
| 08/11/2024 |
6.492.108 |
0,60%
|
64,29
|
63,60
|
64,39
|
63,92
|
| 07/11/2024 |
6.224.838 |
0,06%
|
63,93
|
63,18
|
64,615
|
63,66
|
| 06/11/2024 |
10.586.163 |
-2,56%
|
65,27
|
63,18
|
65,4698
|
63,70
|
| 05/11/2024 |
4.168.453 |
%
|
65,46
|
64,72
|
65,4698
|
65,44
|
| 04/11/2024 |
4.910.398 |
%
|
65,46
|
64,6507
|
65,42
|
65,11
|
| 01/11/2024 |
5.168.482 |
%
|
65,46
|
64,71
|
65,65
|
64,965
|
| 31/10/2024 |
5.079.933 |
%
|
65,79
|
65,255
|
65,99
|
65,40
|
| 30/10/2024 |
6.157.769 |
%
|
65,69
|
65,32
|
66,535
|
65,92
|
| 29/10/2024 |
7.808.833 |
%
|
66,17
|
65,52
|
66,30
|
65,64
|
| 28/10/2024 |
4.466.551 |
%
|
67,03
|
66,60
|
67,395
|
66,67
|
| 25/10/2024 |
4.876.739 |
%
|
67,07
|
66,79
|
67,70
|
66,96
|
| 24/10/2024 |
7.482.602 |
%
|
67,73
|
66,952
|
68,04
|
67,30
|
| 23/10/2024 |
12.591.506 |
%
|
70,09
|
66,59
|
68,70
|
68,07
|
| 22/10/2024 |
8.697.845 |
%
|
70,09
|
68,68
|
69,745
|
69,4001
|
| 21/10/2024 |
6.087.688 |
%
|
70,09
|
69,31
|
70,325
|
69,45
|
| 18/10/2024 |
6.506.454 |
%
|
69,67
|
69,605
|
70,55
|
70,44
|
| 17/10/2024 |
6.140.962 |
%
|
70,47
|
69,58
|
70,68
|
69,90
|
| 16/10/2024 |
3.366.152 |
%
|
70,47
|
69,975
|
70,70
|
70,53
|
| 15/10/2024 |
4.416.665 |
%
|
70,47
|
70,16
|
71,21
|
70,34
|
| 14/10/2024 |
2.799.774 |
%
|
69,57
|
69,48
|
70,465
|
70,3718
|
| 11/10/2024 |
3.584.517 |
%
|
70,04
|
68,995
|
69,59
|
69,57
|
| 10/10/2024 |
3.841.608 |
%
|
70,04
|
68,985
|
69,90
|
69,25
|
| 09/10/2024 |
3.754.597 |
%
|
70,04
|
69,07
|
69,74
|
69,55
|
| 08/10/2024 |
5.956.138 |
%
|
70,04
|
68,86
|
69,43
|
69,18
|
| 07/10/2024 |
6.461.079 |
%
|
70,04
|
68,89
|
70,10
|
68,90
|
| 04/10/2024 |
6.398.540 |
%
|
69,94
|
69,72
|
70,28
|
70,17
|
| 03/10/2024 |
3.851.996 |
%
|
70,88
|
70,20
|
70,99
|
70,52
|
| 02/10/2024 |
5.058.306 |
%
|
71,39
|
70,41
|
71,43
|
71,095
|
| 01/10/2024 |
5.942.532 |
%
|
72,11
|
71,63
|
72,74
|
71,72
|
| 30/09/2024 |
4.503.126 |
%
|
71,52
|
71,69
|
72,20
|
71,86
|
| 27/09/2024 |
4.556.025 |
%
|
71,52
|
71,46
|
72,20
|
71,79
|
| 26/09/2024 |
4.399.441 |
%
|
70,99
|
70,85
|
71,6007
|
71,40
|
| 25/09/2024 |
3.904.899 |
%
|
71,28
|
71,305
|
71,92
|
71,45
|
| 24/09/2024 |
5.317.857 |
%
|
71,28
|
70,60
|
71,815
|
71,42
|
| 23/09/2024 |
4.041.719 |
%
|
71,57
|
71,18
|
72,20
|
71,73
|
| 20/09/2024 |
17.480.694 |
%
|
70,45
|
70,38
|
71,74
|
71,51
|
| 19/09/2024 |
5.544.195 |
%
|
71,91
|
70,60
|
71,94
|
70,62
|
| 18/09/2024 |
4.269.090 |
%
|
71,91
|
71,27
|
72,38
|
71,69
|
| 17/09/2024 |
6.214.472 |
%
|
71,91
|
71,735
|
72,35
|
71,675
|
| 16/09/2024 |
5.354.987 |
%
|
70,83
|
71,62
|
72,30
|
72,10
|
| 13/09/2024 |
5.117.554 |
%
|
70,83
|
70,48
|
71,465
|
71,41
|
| 12/09/2024 |
4.505.818 |
%
|
71,34
|
70,655
|
71,38
|
71,23
|
| 11/09/2024 |
5.204.524 |
%
|
71,34
|
70,5701
|
71,37
|
71,08
|
| 10/09/2024 |
4.508.502 |
%
|
71,28
|
71,52
|
72,42
|
71,55
|
| 09/09/2024 |
5.339.922 |
%
|
71,28
|
70,98
|
72,305
|
71,85
|
| 06/09/2024 |
5.508.193 |
%
|
72,61
|
70,95
|
71,665
|
71,14
|
| 05/09/2024 |
10.477.203 |
%
|
72,61
|
71,00
|
72,655
|
71,165
|
| 04/09/2024 |
7.773.527 |
%
|
73,31
|
71,91
|
73,52
|
72,56
|
| 03/09/2024 |
6.193.644 |
%
|
72,43
|
72,25
|
73,285
|
73,0211
|
| 30/08/2024 |
7.308.776 |
%
|
71,85
|
71,78
|
72,54
|
72,4673
|
| 29/08/2024 |
9.117.706 |
%
|
71,85
|
71,23
|
72,215
|
72,1103
|
| 28/08/2024 |
6.329.096 |
%
|
71,31
|
71,295
|
71,81
|
71,75
|
| 27/08/2024 |
8.296.633 |
%
|
71,31
|
71,05
|
71,53
|
71,46
|
| 26/08/2024 |
6.443.194 |
%
|
69,92
|
69,73
|
70,92
|
70,84
|
| 23/08/2024 |
4.656.339 |
%
|
69,92
|
68,935
|
69,82
|
69,64
|
| 22/08/2024 |
6.528.789 |
%
|
69,92
|
68,99
|
69,8554
|
69,19
|
| 21/08/2024 |
3.471.269 |
%
|
69,49
|
69,335
|
70,13
|
69,57
|
| 20/08/2024 |
4.108.944 |
%
|
68,98
|
68,77
|
69,375
|
69,38
|
| 19/08/2024 |
4.615.438 |
%
|
69,31
|
68,845
|
69,42
|
68,98
|
| 16/08/2024 |
4.708.855 |
%
|
68,44
|
68,64
|
69,30
|
69,18
|
| 15/08/2024 |
5.649.774 |
%
|
68,44
|
68,50
|
68,92
|
68,65
|
| 14/08/2024 |
7.169.986 |
%
|
68,44
|
68,13
|
68,89
|
68,58
|
| 13/08/2024 |
4.285.469 |
%
|
68,44
|
68,01
|
68,61
|
68,18
|
| 12/08/2024 |
4.704.429 |
%
|
68,44
|
67,83
|
68,54
|
68,17
|
| 09/08/2024 |
5.013.101 |
%
|
68,04
|
68,245
|
68,785
|
68,68
|
| 08/08/2024 |
6.307.386 |
%
|
68,04
|
67,86
|
68,865
|
68,78
|
| 07/08/2024 |
5.715.660 |
%
|
68,04
|
67,83
|
69,18
|
68,69
|
| 06/08/2024 |
5.421.330 |
%
|
68,10
|
67,79
|
68,84
|
68,50
|
| 05/08/2024 |
11.396.345 |
%
|
67,48
|
67,73
|
69,55
|
68,16
|
| 02/08/2024 |
9.184.446 |
%
|
67,48
|
67,63
|
69,67
|
69,33
|
| 01/08/2024 |
6.745.991 |
%
|
67,48
|
66,70
|
68,105
|
68,17
|
| 31/07/2024 |
6.117.662 |
%
|
67,48
|
66,615
|
67,61
|
66,74
|
| 30/07/2024 |
6.272.328 |
%
|
66,52
|
66,36
|
67,825
|
67,68
|
| 29/07/2024 |
5.170.104 |
%
|
66,06
|
66,39
|
67,025
|
66,83
|
| 26/07/2024 |
6.554.813 |
%
|
66,06
|
66,01
|
67,11
|
67,05
|
| 25/07/2024 |
7.841.076 |
%
|
66,09
|
65,86
|
66,89
|
66,07
|
| 24/07/2024 |
6.059.359 |
%
|
65,13
|
64,835
|
65,965
|
65,81
|
| 23/07/2024 |
5.730.794 |
%
|
65,265
|
64,865
|
66,04
|
64,8162
|
| 22/07/2024 |
6.021.461 |
%
|
65,265
|
64,32
|
65,29
|
64,50
|
| 19/07/2024 |
5.251.944 |
%
|
64,805
|
64,82
|
65,64
|
65,26
|
| 18/07/2024 |
5.199.683 |
%
|
64,805
|
64,74
|
65,805
|
65,0107
|
| 17/07/2024 |
5.461.885 |
%
|
64,45
|
64,405
|
65,39
|
65,0102
|
| 16/07/2024 |
3.860.702 |
%
|
63,40
|
63,40
|
64,35
|
64,27
|
| 15/07/2024 |
3.367.362 |
%
|
63,52
|
63,35
|
63,93
|
63,3075
|
| 12/07/2024 |
3.927.519 |
%
|
63,52
|
63,39
|
64,115
|
63,7202
|
| 11/07/2024 |
4.071.517 |
%
|
63,56
|
62,40
|
63,455
|
63,10
|
