The Coca-Cola Company (COCA34.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:10PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 58.80 | 59.50 | 58.80 | 59.32 | 59.32 | 11,283 |
| 27 jun 2024 | 58.75 | 59.10 | 58.40 | 58.60 | 58.60 | 15,406 |
| 26 jun 2024 | 58.30 | 58.88 | 58.20 | 58.80 | 58.80 | 9,406 |
| 25 jun 2024 | 57.66 | 58.00 | 57.54 | 57.97 | 57.97 | 9,109 |
| 24 jun 2024 | 56.84 | 57.55 | 56.51 | 57.54 | 57.54 | 17,132 |
| 21 jun 2024 | 56.49 | 57.22 | 56.29 | 56.72 | 56.72 | 20,606 |
| 20 jun 2024 | 56.78 | 56.78 | 56.11 | 56.37 | 56.37 | 15,763 |
| 19 jun 2024 | 56.77 | 57.28 | 56.68 | 57.05 | 57.05 | 5,970 |
| 18 jun 2024 | 56.56 | 56.75 | 56.25 | 56.65 | 56.65 | 7,385 |
| 17 jun 2024 | 55.95 | 56.89 | 55.95 | 56.28 | 56.28 | 20,948 |
| 14 jun 2024 | 55.84 | 56.14 | 55.43 | 55.70 | 55.70 | 21,296 |
| 14 jun 2024 | 0.413737 Dividendo | |||||
| 13 jun 2024 | 56.83 | 56.91 | 56.04 | 56.14 | 55.73 | 5,480 |
| 12 jun 2024 | 56.74 | 57.14 | 56.01 | 56.71 | 56.29 | 24,803 |
| 11 jun 2024 | 56.86 | 56.95 | 56.24 | 56.71 | 56.29 | 6,849 |
| 10 jun 2024 | 56.80 | 57.35 | 56.55 | 56.74 | 56.32 | 10,832 |
| 07 jun 2024 | 56.33 | 56.74 | 56.04 | 56.65 | 56.23 | 12,481 |
| 06 jun 2024 | 56.37 | 56.50 | 55.83 | 56.02 | 55.61 | 6,553 |
| 05 jun 2024 | 56.39 | 56.39 | 55.75 | 56.37 | 55.95 | 7,811 |
| 04 jun 2024 | 55.01 | 56.40 | 55.01 | 56.40 | 55.98 | 23,527 |
| 03 jun 2024 | 55.00 | 55.32 | 54.45 | 55.00 | 54.59 | 60,632 |
| 31 may 2024 | 53.82 | 55.00 | 53.79 | 55.00 | 54.59 | 34,397 |
| 29 may 2024 | 53.20 | 53.64 | 52.89 | 53.64 | 53.24 | 85,000 |
| 28 may 2024 | 53.20 | 53.30 | 52.65 | 52.79 | 52.40 | 13,928 |
| 27 may 2024 | 53.60 | 53.60 | 52.57 | 53.16 | 52.77 | 13,019 |
| 24 may 2024 | 53.36 | 53.58 | 53.20 | 53.58 | 53.19 | 9,378 |
| 23 may 2024 | 53.88 | 53.92 | 53.24 | 53.30 | 52.91 | 17,643 |
| 22 may 2024 | 53.60 | 54.05 | 53.60 | 53.77 | 53.37 | 33,144 |
| 21 may 2024 | 53.19 | 53.61 | 53.10 | 53.59 | 53.20 | 9,288 |
| 20 may 2024 | 53.79 | 54.03 | 53.08 | 53.08 | 52.69 | 12,553 |
| 17 may 2024 | 54.13 | 54.19 | 53.62 | 53.79 | 53.39 | 15,913 |
| 16 may 2024 | 54.01 | 54.49 | 53.90 | 54.35 | 53.95 | 20,996 |
| 15 may 2024 | 54.01 | 54.55 | 53.90 | 53.90 | 53.50 | 12,297 |
| 14 may 2024 | 54.55 | 54.55 | 53.73 | 54.01 | 53.61 | 7,105 |
| 13 may 2024 | 54.21 | 54.68 | 54.08 | 54.55 | 54.15 | 6,527 |
| 10 may 2024 | 53.59 | 54.46 | 53.59 | 54.10 | 53.70 | 11,839 |
| 09 may 2024 | 53.65 | 54.34 | 53.65 | 54.10 | 53.70 | 26,851 |
| 08 may 2024 | 53.09 | 53.51 | 53.04 | 53.48 | 53.09 | 22,293 |
| 07 may 2024 | 52.66 | 53.01 | 52.56 | 52.98 | 52.59 | 12,241 |
| 06 may 2024 | 52.70 | 52.82 | 52.31 | 52.71 | 52.32 | 11,985 |
| 03 may 2024 | 52.17 | 52.70 | 52.12 | 52.70 | 52.31 | 10,129 |
| 02 may 2024 | 53.34 | 53.34 | 52.77 | 52.77 | 52.38 | 34,763 |
| 30 abr 2024 | 52.96 | 53.97 | 52.96 | 53.50 | 53.11 | 16,752 |
| 29 abr 2024 | 52.56 | 52.96 | 52.40 | 52.96 | 52.57 | 17,336 |
| 26 abr 2024 | 52.70 | 52.82 | 52.40 | 52.45 | 52.06 | 20,241 |
| 25 abr 2024 | 52.71 | 53.90 | 52.71 | 53.00 | 52.61 | 19,744 |
| 24 abr 2024 | 51.62 | 52.83 | 51.40 | 52.71 | 52.32 | 39,893 |
| 23 abr 2024 | 52.23 | 52.32 | 51.57 | 51.62 | 51.24 | 31,494 |
| 22 abr 2024 | 52.15 | 52.30 | 51.81 | 52.23 | 51.85 | 9,394 |
| 19 abr 2024 | 51.56 | 52.20 | 51.31 | 52.20 | 51.82 | 16,260 |
| 18 abr 2024 | 50.91 | 51.60 | 50.91 | 51.45 | 51.07 | 14,442 |
| 17 abr 2024 | 50.95 | 51.19 | 50.64 | 50.70 | 50.33 | 14,454 |
| 16 abr 2024 | 50.70 | 51.27 | 50.70 | 51.00 | 50.62 | 43,631 |
| 15 abr 2024 | 49.92 | 50.77 | 49.92 | 50.30 | 49.93 | 23,401 |
| 12 abr 2024 | 50.30 | 50.44 | 49.62 | 49.73 | 49.36 | 22,533 |
| 11 abr 2024 | 49.90 | 50.34 | 49.76 | 49.84 | 49.47 | 13,139 |
| 10 abr 2024 | 50.05 | 50.17 | 49.56 | 50.06 | 49.69 | 9,113 |
| 09 abr 2024 | 49.64 | 49.82 | 49.37 | 49.82 | 49.45 | 24,640 |
| 08 abr 2024 | 50.30 | 50.30 | 49.64 | 49.77 | 49.40 | 11,900 |
| 05 abr 2024 | 50.00 | 50.42 | 49.56 | 50.30 | 49.93 | 7,751 |
| 04 abr 2024 | 50.51 | 50.51 | 49.80 | 49.95 | 49.58 | 10,782 |
| 03 abr 2024 | 51.00 | 51.02 | 50.18 | 50.67 | 50.30 | 9,007 |
| 02 abr 2024 | 51.05 | 51.05 | 50.65 | 50.96 | 50.58 | 24,325 |
| 01 abr 2024 | 51.23 | 51.41 | 51.05 | 51.09 | 50.71 | 26,681 |
| 28 mar 2024 | 50.70 | 51.10 | 50.63 | 50.87 | 50.50 | 19,897 |
| 27 mar 2024 | 50.30 | 51.04 | 50.30 | 50.50 | 50.13 | 16,257 |
| 26 mar 2024 | 50.00 | 50.38 | 50.00 | 50.35 | 49.98 | 11,918 |
| 25 mar 2024 | 50.32 | 50.33 | 49.80 | 49.87 | 49.50 | 40,799 |
| 22 mar 2024 | 50.40 | 50.50 | 50.20 | 50.20 | 49.83 | 61,242 |
| 21 mar 2024 | 50.31 | 50.58 | 50.05 | 50.40 | 50.03 | 52,449 |
| 20 mar 2024 | 50.48 | 50.56 | 50.14 | 50.14 | 49.77 | 115,774 |
| 19 mar 2024 | 50.48 | 50.61 | 50.23 | 50.48 | 50.11 | 66,338 |
| 18 mar 2024 | 49.90 | 50.50 | 49.75 | 50.21 | 49.84 | 80,596 |
| 15 mar 2024 | 50.45 | 50.50 | 49.75 | 50.25 | 49.88 | 71,030 |
| 14 mar 2024 | 50.28 | 50.56 | 50.16 | 50.41 | 50.04 | 59,991 |
| 14 mar 2024 | 0.282405 Dividendo | |||||
| 13 mar 2024 | 50.11 | 50.83 | 50.11 | 50.83 | 50.18 | 20,754 |
| 12 mar 2024 | 50.08 | 50.35 | 49.97 | 50.11 | 49.46 | 9,349 |
| 11 mar 2024 | 49.81 | 50.08 | 49.32 | 50.08 | 49.43 | 18,178 |
| 08 mar 2024 | 48.91 | 49.80 | 48.87 | 49.80 | 49.16 | 17,299 |
| 07 mar 2024 | 49.22 | 49.22 | 48.77 | 48.81 | 48.18 | 8,381 |
| 06 mar 2024 | 49.12 | 49.37 | 49.00 | 49.12 | 48.49 | 8,379 |
| 05 mar 2024 | 49.48 | 49.56 | 49.11 | 49.12 | 48.49 | 16,834 |
| 04 mar 2024 | 49.15 | 49.48 | 48.82 | 49.48 | 48.84 | 11,866 |
| 01 mar 2024 | 49.80 | 49.80 | 49.05 | 49.31 | 48.67 | 99,491 |
| 29 feb 2024 | 50.10 | 50.35 | 49.66 | 49.94 | 49.30 | 18,100 |
| 28 feb 2024 | 49.85 | 49.98 | 49.61 | 49.95 | 49.31 | 15,754 |
| 27 feb 2024 | 50.37 | 50.37 | 49.49 | 49.80 | 49.16 | 32,168 |
| 26 feb 2024 | 50.90 | 50.91 | 50.30 | 50.39 | 49.74 | 17,779 |
| 23 feb 2024 | 50.63 | 51.28 | 50.51 | 51.10 | 50.44 | 26,377 |
| 22 feb 2024 | 50.30 | 50.60 | 49.90 | 50.57 | 49.92 | 18,768 |
| 21 feb 2024 | 49.72 | 50.38 | 49.72 | 50.31 | 49.66 | 20,438 |
| 20 feb 2024 | 49.35 | 49.98 | 48.72 | 49.68 | 49.04 | 25,964 |
| 19 feb 2024 | 49.50 | 49.55 | 49.00 | 49.55 | 48.91 | 12,677 |
| 16 feb 2024 | 49.29 | 49.50 | 49.01 | 49.50 | 48.86 | 10,649 |
| 15 feb 2024 | 48.95 | 49.35 | 48.95 | 49.29 | 48.65 | 9,469 |
| 14 feb 2024 | 49.30 | 49.42 | 48.91 | 48.94 | 48.31 | 7,328 |
| 09 feb 2024 | 49.51 | 49.59 | 48.90 | 48.93 | 48.30 | 15,855 |
| 08 feb 2024 | 49.82 | 49.89 | 49.49 | 49.80 | 49.16 | 18,494 |
| 07 feb 2024 | 49.78 | 49.85 | 49.51 | 49.82 | 49.18 | 15,732 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.