Italia markets closed

The Coca-Cola Company (COCA34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
59,32+0,72 (+1,23%)
Alla chiusura: 05:10PM BRT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202458,8059,5058,8059,3259,3211.283
27 giu 202458,7559,1058,4058,6058,6015.406
26 giu 202458,3058,8858,2058,8058,809.406
25 giu 202457,6658,0057,5457,9757,979.109
24 giu 202456,8457,5556,5157,5457,5417.132
21 giu 202456,4957,2256,2956,7256,7220.606
20 giu 202456,7856,7856,1156,3756,3715.763
19 giu 202456,7757,2856,6857,0557,055.970
18 giu 202456,5656,7556,2556,6556,657.385
17 giu 202455,9556,8955,9556,2856,2820.948
14 giu 202455,8456,1455,4355,7055,7021.296
14 giu 20240.413737 Dividendo
13 giu 202456,8356,9156,0456,1455,735.480
12 giu 202456,7457,1456,0156,7156,2924.803
11 giu 202456,8656,9556,2456,7156,296.849
10 giu 202456,8057,3556,5556,7456,3210.832
07 giu 202456,3356,7456,0456,6556,2312.481
06 giu 202456,3756,5055,8356,0255,616.553
05 giu 202456,3956,3955,7556,3755,957.811
04 giu 202455,0156,4055,0156,4055,9823.527
03 giu 202455,0055,3254,4555,0054,5960.632
31 mag 202453,8255,0053,7955,0054,5934.397
29 mag 202453,2053,6452,8953,6453,2485.000
28 mag 202453,2053,3052,6552,7952,4013.928
27 mag 202453,6053,6052,5753,1652,7713.019
24 mag 202453,3653,5853,2053,5853,199.378
23 mag 202453,8853,9253,2453,3052,9117.643
22 mag 202453,6054,0553,6053,7753,3733.144
21 mag 202453,1953,6153,1053,5953,209.288
20 mag 202453,7954,0353,0853,0852,6912.553
17 mag 202454,1354,1953,6253,7953,3915.913
16 mag 202454,0154,4953,9054,3553,9520.996
15 mag 202454,0154,5553,9053,9053,5012.297
14 mag 202454,5554,5553,7354,0153,617.105
13 mag 202454,2154,6854,0854,5554,156.527
10 mag 202453,5954,4653,5954,1053,7011.839
09 mag 202453,6554,3453,6554,1053,7026.851
08 mag 202453,0953,5153,0453,4853,0922.293
07 mag 202452,6653,0152,5652,9852,5912.241
06 mag 202452,7052,8252,3152,7152,3211.985
03 mag 202452,1752,7052,1252,7052,3110.129
02 mag 202453,3453,3452,7752,7752,3834.763
30 apr 202452,9653,9752,9653,5053,1116.752
29 apr 202452,5652,9652,4052,9652,5717.336
26 apr 202452,7052,8252,4052,4552,0620.241
25 apr 202452,7153,9052,7153,0052,6119.744
24 apr 202451,6252,8351,4052,7152,3239.893
23 apr 202452,2352,3251,5751,6251,2431.494
22 apr 202452,1552,3051,8152,2351,859.394
19 apr 202451,5652,2051,3152,2051,8216.260
18 apr 202450,9151,6050,9151,4551,0714.442
17 apr 202450,9551,1950,6450,7050,3314.454
16 apr 202450,7051,2750,7051,0050,6243.631
15 apr 202449,9250,7749,9250,3049,9323.401
12 apr 202450,3050,4449,6249,7349,3622.533
11 apr 202449,9050,3449,7649,8449,4713.139
10 apr 202450,0550,1749,5650,0649,699.113
09 apr 202449,6449,8249,3749,8249,4524.640
08 apr 202450,3050,3049,6449,7749,4011.900
05 apr 202450,0050,4249,5650,3049,937.751
04 apr 202450,5150,5149,8049,9549,5810.782
03 apr 202451,0051,0250,1850,6750,309.007
02 apr 202451,0551,0550,6550,9650,5824.325
01 apr 202451,2351,4151,0551,0950,7126.681
28 mar 202450,7051,1050,6350,8750,5019.897
27 mar 202450,3051,0450,3050,5050,1316.257
26 mar 202450,0050,3850,0050,3549,9811.918
25 mar 202450,3250,3349,8049,8749,5040.799
22 mar 202450,4050,5050,2050,2049,8361.242
21 mar 202450,3150,5850,0550,4050,0352.449
20 mar 202450,4850,5650,1450,1449,77115.774
19 mar 202450,4850,6150,2350,4850,1166.338
18 mar 202449,9050,5049,7550,2149,8480.596
15 mar 202450,4550,5049,7550,2549,8871.030
14 mar 202450,2850,5650,1650,4150,0459.991
14 mar 20240.282405 Dividendo
13 mar 202450,1150,8350,1150,8350,1820.754
12 mar 202450,0850,3549,9750,1149,469.349
11 mar 202449,8150,0849,3250,0849,4318.178
08 mar 202448,9149,8048,8749,8049,1617.299
07 mar 202449,2249,2248,7748,8148,188.381
06 mar 202449,1249,3749,0049,1248,498.379
05 mar 202449,4849,5649,1149,1248,4916.834
04 mar 202449,1549,4848,8249,4848,8411.866
01 mar 202449,8049,8049,0549,3148,6799.491
29 feb 202450,1050,3549,6649,9449,3018.100
28 feb 202449,8549,9849,6149,9549,3115.754
27 feb 202450,3750,3749,4949,8049,1632.168
26 feb 202450,9050,9150,3050,3949,7417.779
23 feb 202450,6351,2850,5151,1050,4426.377
22 feb 202450,3050,6049,9050,5749,9218.768
21 feb 202449,7250,3849,7250,3149,6620.438
20 feb 202449,3549,9848,7249,6849,0425.964
19 feb 202449,5049,5549,0049,5548,9112.677
16 feb 202449,2949,5049,0149,5048,8610.649
15 feb 202448,9549,3548,9549,2948,659.469
14 feb 202449,3049,4248,9148,9448,317.328
09 feb 202449,5149,5948,9048,9348,3015.855
08 feb 202449,8249,8949,4949,8049,1618.494
07 feb 202449,7849,8549,5149,8249,1815.732
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...