CocaCola Company (KO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/08/2022	3.855.663	0,95%	63,17	63,10	63,79	63,65
09/08/2022	3.013.470	0,13%	63,17	62,85	63,3057	63,05
08/08/2022	3.321.894	-0,65%	63,62	62,68	63,80	62,97
05/08/2022	3.920.728	-0,46%	63,64	62,67	63,61	63,38
04/08/2022	4.413.662	-0,39%	63,39	62,92	63,73	63,67
03/08/2022	4.007.351	0,44%	63,63	63,31	64,095	63,92
02/08/2022	6.183.541	-1,36%	64,50	63,4303	64,60	63,64
01/08/2022	5.030.911	0,55%	64,06	64,05	65,04	64,52
29/07/2022	4.306.413	-0,16%	63,80	63,65	64,29	63,96
28/07/2022	4.343.542	1,71%	63,02	62,89	64,245	64,09
27/07/2022	5.248.677	-0,32%	62,90	61,785	63,185	63,01
26/07/2022	8.492.783	1,62%	62,73	62,53	63,80	63,20
25/07/2022	7.582.865	1,15%	61,32	61,31	62,30	62,30
22/07/2022	4.524.330	0,41%	61,32	61,32	61,87	61,61
21/07/2022	4.918.477	-0,23%	61,32	60,79	61,875	61,36
20/07/2022	3.478.085	-1,55%	62,46	61,145	62,05	61,50
19/07/2022	3.999.797	1,43%	62,12	61,925	62,645	62,53
18/07/2022	4.384.659	-1,34%	62,63	61,52	62,53	61,665
15/07/2022	4.179.622	0,52%	61,45	62,07	62,97	62,50
14/07/2022	6.158.194	-0,34%	61,45	61,3196	62,25	62,17
13/07/2022	5.044.983	-0,46%	62,34	61,9811	63,00	62,38
12/07/2022	7.974.385	-0,27%	63,01	62,47	63,45	62,77
11/07/2022	3.960.475	-0,32%	63,10	62,59	63,46	62,94
08/07/2022	4.278.639	0,29%	63,10	62,88	63,42	63,095
07/07/2022	5.782.491	-0,84%	63,28	62,705	63,58	62,88
06/07/2022	5.770.977	0,21%	64,14	63,19	64,09	63,41
05/07/2022	4.965.199	-1,71%	64,14	62,415	64,18	63,28
04/07/2022	4.677.708	2,29%	62,43	62,82	64,445	64,35
01/07/2022	4.677.708	2,29%	62,43	62,82	64,445	64,35
30/06/2022	4.424.700	0,29%	62,43	62,17	63,1144	62,91
29/06/2022	4.198.572	0,72%	62,54	62,45	63,11	62,73
28/06/2022	5.338.651	-1,00%	63,13	62,105	63,75	62,28