Coca-Cola BDR

COCA34
🏛️ brazil →
59.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 52.47 53.40 51.68 53.40 0.0M
2022-12-28 53.38 53.38 52.15 52.56 0.0M
2022-12-27 52.47 53.38 52.00 53.38 0.0M
2022-12-26 51.92 51.92 51.26 51.52 0.0M
2022-12-23 51.26 52.19 50.90 52.19 0.0M
2022-12-22 52.20 52.20 50.82 52.20 0.0M
2022-12-21 51.38 52.22 50.99 52.20 0.0M
2022-12-20 52.31 52.48 51.09 51.17 0.0M
2022-12-19 52.12 52.91 51.96 52.09 0.0M
2022-12-16 51.97 52.36 51.54 51.70 0.0M
2022-12-15 52.86 53.37 51.96 51.97 0.0M
2022-12-14 53.38 54.02 52.71 52.71 0.0M
2022-12-13 53.14 53.58 52.71 52.71 0.0M
2022-12-12 52.52 53.11 52.05 52.62 0.0M
2022-12-09 51.87 52.81 51.87 52.52 0.0M
2022-12-08 51.99 52.16 51.55 51.55 0.0M
2022-12-07 52.01 52.05 51.67 51.99 0.0M
2022-12-06 52.59 52.60 51.85 52.13 0.0M
2022-12-05 52.67 53.33 51.98 52.60 0.0M
2022-12-02 51.87 53.38 51.31 53.38 0.0M
2022-12-01 51.60 52.14 51.43 51.87 0.0M
2022-11-30 51.59 51.86 50.80 51.60 0.0M
2022-11-29 52.01 52.36 50.81 52.36 0.0M
2022-11-28 52.07 52.87 51.97 52.37 0.0M
2022-11-25 52.10 53.02 51.84 51.86 0.0M
2022-11-24 51.51 52.30 51.43 52.10 0.0M
2022-11-23 52.30 52.72 51.38 51.38 0.0M
2022-11-22 51.33 52.30 51.28 52.30 0.0M
2022-11-21 50.93 51.63 50.25 51.21 0.0M
2022-11-18 50.77 51.26 50.33 50.93 0.0M
2022-11-17 51.39 52.03 50.64 50.64 0.0M
2022-11-16 50.60 51.35 50.37 51.35 0.0M
2022-11-14 51.12 51.50 50.59 50.59 0.0M
2022-11-11 51.39 51.40 49.69 51.12 0.1M
2022-11-10 48.79 51.41 48.79 50.83 0.1M
2022-11-09 48.13 48.46 47.64 47.64 0.0M
2022-11-08 48.47 48.79 47.76 48.13 0.0M
2022-11-07 47.46 48.29 46.87 48.29 0.0M
2022-11-04 46.95 47.16 46.30 46.97 0.0M
2022-11-03 47.30 47.64 46.74 47.60 0.0M
2022-11-01 48.72 48.91 47.44 48.09 0.1M
2022-10-31 50.55 50.93 48.38 48.72 0.0M
2022-10-28 49.90 50.95 49.79 50.47 0.0M
2022-10-27 50.07 50.07 49.13 49.51 0.0M
2022-10-26 49.10 50.20 49.10 50.17 0.0M
2022-10-25 49.23 49.77 48.10 49.10 0.0M
2022-10-24 46.27 48.00 46.27 48.00 0.1M
2022-10-21 45.41 45.56 45.08 45.30 0.0M
2022-10-20 46.12 46.22 44.99 45.41 0.0M
2022-10-19 46.50 46.86 46.22 46.55 0.0M
2022-10-18 46.26 46.87 46.24 46.24 0.0M
2022-10-17 45.99 46.58 45.74 46.23 0.0M
2022-10-14 46.13 46.69 45.97 45.97 0.1M
2022-10-13 45.37 46.34 45.04 46.12 0.0M
2022-10-11 44.40 45.42 44.30 45.13 0.0M
2022-10-10 44.54 44.84 44.06 44.14 0.0M
2022-10-07 45.09 45.26 44.48 44.55 0.1M
2022-10-06 45.78 45.93 44.85 45.09 0.0M
2022-10-05 46.21 46.39 45.48 45.60 0.1M
2022-10-04 46.13 46.72 45.86 46.30 0.1M
2022-10-03 46.69 46.86 45.58 46.12 0.1M
2022-09-30 48.19 48.51 47.18 47.75 0.1M
2022-09-29 47.91 48.46 47.41 48.28 0.0M
2022-09-28 47.93 47.98 46.98 47.77 0.0M
2022-09-27 48.94 49.02 47.58 47.90 0.0M
2022-09-26 48.65 49.30 48.47 49.06 0.0M
2022-09-23 47.94 48.46 47.83 48.12 0.0M
2022-09-22 48.29 48.46 47.61 47.63 0.0M
2022-09-21 48.46 49.22 48.25 48.46 0.0M
2022-09-20 48.58 48.89 48.02 48.45 0.0M
2022-09-19 49.42 49.50 48.26 48.54 0.0M
2022-09-16 49.23 49.69 48.92 49.69 0.0M
2022-09-15 49.59 49.68 49.00 49.41 0.0M
2022-09-14 49.08 49.99 48.88 49.25 0.0M
2022-09-13 50.02 50.33 48.82 49.71 0.0M
2022-09-12 50.18 50.18 49.43 49.43 0.0M
2022-09-09 50.18 50.44 49.91 50.21 0.0M
2022-09-08 50.51 50.74 49.77 49.99 0.0M
2022-09-06 49.72 50.45 49.55 49.79 0.0M
2022-09-05 49.76 50.17 48.67 49.24 0.0M
2022-09-02 50.29 50.87 49.42 49.77 0.2M
2022-09-01 49.98 50.64 49.32 50.64 0.1M
2022-08-31 49.95 50.52 49.94 50.36 0.0M
2022-08-30 49.38 49.80 49.08 49.24 0.0M
2022-08-29 49.63 49.63 49.03 49.46 0.0M
2022-08-26 51.29 51.31 49.89 50.08 0.0M
2022-08-25 51.29 51.60 50.92 51.32 0.0M
2022-08-24 51.23 51.40 50.99 51.27 0.0M
2022-08-23 51.57 51.57 50.46 51.27 0.0M
2022-08-22 52.34 52.47 51.37 51.57 0.0M
2022-08-19 52.51 52.94 52.32 52.73 0.0M
2022-08-18 52.23 52.74 52.06 52.74 0.0M
2022-08-17 52.68 52.99 52.48 52.60 0.0M
2022-08-16 51.77 52.51 51.69 52.51 0.0M
2022-08-15 50.78 51.77 50.73 51.74 0.0M
2022-08-12 51.13 51.13 50.40 50.65 0.0M
2022-08-11 50.83 51.60 50.56 51.01 0.0M
2022-08-10 50.56 50.83 49.99 50.83 0.0M
2022-08-09 50.58 51.03 50.39 50.73 0.0M
2022-08-08 51.12 51.17 50.36 50.42 0.0M
2022-08-05 52.25 52.66 51.00 51.73 0.0M
2022-08-04 52.61 52.74 51.38 52.25 0.0M
2022-08-03 52.44 53.09 52.43 52.61 0.0M
2022-08-02 52.60 52.83 52.39 52.39 0.0M
2022-08-01 51.76 52.87 51.76 52.60 0.1M
2022-07-29 52.02 52.29 51.74 51.76 0.0M
2022-07-28 51.60 52.35 51.08 52.06 0.0M
2022-07-27 52.88 52.88 51.37 51.74 0.0M
2022-07-26 52.84 53.59 52.68 52.88 0.0M
2022-07-25 52.68 52.79 52.14 52.43 0.0M
2022-07-22 52.77 53.02 52.30 52.68 0.0M
2022-07-21 52.61 53.06 52.40 52.87 0.0M
2022-07-20 53.11 53.11 52.38 52.86 0.0M
2022-07-19 52.47 53.20 52.03 53.11 0.0M
2022-07-18 52.57 52.90 52.21 52.21 0.0M
2022-07-15 52.68 53.53 52.54 52.54 0.0M
2022-07-14 52.90 53.03 52.39 52.51 0.0M
2022-07-13 53.23 53.35 52.38 52.90 0.0M
2022-07-12 53.11 53.95 52.91 53.22 0.0M
2022-07-11 52.68 53.28 52.54 53.11 0.0M
2022-07-08 52.74 52.86 52.03 52.03 0.0M
2022-07-07 53.81 53.82 52.55 52.74 0.0M
2022-07-06 53.45 54.45 53.42 53.99 0.0M
2022-07-05 53.94 54.19 52.59 52.59 0.0M
2022-07-04 53.31 54.12 51.74 52.45 0.0M
2022-07-01 52.01 53.75 52.01 53.26 0.1M
2022-06-30 51.15 51.60 51.04 51.39 0.0M
2022-06-29 51.08 51.79 50.89 50.96 0.0M
2022-06-28 51.42 52.04 51.08 51.08 0.0M
2022-06-27 51.92 52.07 51.30 51.42 0.0M
2022-06-24 50.49 51.99 50.49 51.59 0.0M
2022-06-23 50.05 50.77 49.50 50.47 0.0M
2022-06-22 48.82 50.06 48.72 50.05 0.0M
2022-06-21 48.45 49.10 47.68 48.51 0.1M
2022-06-20 48.26 49.91 47.79 47.98 0.0M
2022-06-17 47.32 48.35 47.09 48.34 0.0M
2022-06-15 47.50 48.59 47.06 47.06 0.0M
2022-06-14 49.55 49.56 47.51 47.70 0.0M
2022-06-13 47.93 49.87 47.93 48.89 0.4M
2022-06-10 47.81 48.51 47.25 47.93 0.0M
2022-06-09 48.42 48.66 47.83 47.83 0.0M
2022-06-08 48.23 48.47 47.65 48.47 0.0M
2022-06-07 47.45 48.39 47.45 48.39 0.0M
2022-06-06 47.34 47.88 47.06 47.45 0.0M
2022-06-03 47.97 47.97 47.06 47.06 0.0M
2022-06-02 47.67 47.95 46.71 47.60 0.0M
2022-06-01 47.20 47.71 46.61 47.66 0.0M
2022-05-31 47.89 48.00 46.56 47.06 0.0M
2022-05-30 48.19 48.38 47.27 47.46 0.0M
2022-05-27 48.19 48.42 47.68 48.14 0.0M
2022-05-26 48.61 48.94 48.01 48.19 0.0M
2022-05-25 48.29 48.96 48.00 48.00 0.0M
2022-05-24 47.39 48.38 47.05 48.38 0.1M
2022-05-23 46.41 47.58 46.23 47.27 0.0M
2022-05-20 46.40 46.73 45.49 46.41 0.0M
2022-05-19 47.62 47.62 45.79 45.99 0.1M
2022-05-18 50.82 51.03 47.64 47.76 0.0M
2022-05-17 51.76 51.76 50.43 50.82 0.0M
2022-05-16 52.33 52.88 51.89 52.60 0.0M
2022-05-13 52.05 52.22 51.54 51.59 0.0M
2022-05-12 51.97 52.28 50.84 52.22 0.0M
2022-05-11 51.67 52.14 51.29 51.58 0.0M
2022-05-10 52.46 52.65 51.35 51.67 0.1M
2022-05-09 51.58 52.61 51.54 52.58 0.0M
2022-05-06 51.10 51.73 51.03 51.16 0.0M
2022-05-05 50.46 51.25 50.31 51.10 0.0M
2022-05-04 49.43 50.51 49.43 50.23 0.0M
2022-05-03 50.16 50.41 48.79 48.79 0.0M
2022-05-02 50.54 51.43 49.82 49.89 0.2M
2022-04-29 50.73 50.74 49.88 49.88 0.0M
2022-04-28 51.04 51.74 50.58 51.24 0.0M
2022-04-27 51.11 51.95 50.82 50.82 0.0M
2022-04-26 50.78 51.52 50.78 50.88 0.0M
2022-04-25 49.94 51.12 49.84 50.73 0.1M
2022-04-22 48.43 49.78 48.43 49.70 0.2M
2022-04-20 47.75 48.09 47.54 47.59 0.0M
2022-04-19 47.16 47.82 46.78 47.75 0.0M
2022-04-18 48.00 48.00 46.62 46.62 0.0M
2022-04-14 47.81 48.46 47.81 48.02 0.0M
2022-04-13 47.51 47.84 47.16 47.31 0.0M
2022-04-12 46.68 47.60 46.37 47.51 0.1M
2022-04-11 47.06 47.49 46.79 46.80 0.0M
2022-04-08 47.20 47.69 47.04 47.06 0.0M
2022-04-07 46.54 47.43 46.52 47.20 0.0M
2022-04-06 45.93 46.73 45.80 46.31 0.1M
2022-04-05 45.22 46.20 45.21 45.93 0.0M
2022-04-04 45.79 45.79 44.68 45.01 0.1M
2022-04-01 46.07 46.19 45.75 45.79 0.1M
2022-03-31 46.58 46.60 46.19 46.22 0.0M
2022-03-30 46.31 46.59 45.99 46.59 0.0M
2022-03-29 46.40 46.77 45.99 46.41 0.1M
2022-03-28 45.93 46.59 45.93 46.21 0.0M
2022-03-25 46.10 46.29 45.54 45.88 0.0M
2022-03-24 45.83 46.36 45.38 46.01 0.0M
2022-03-23 46.96 46.96 45.67 45.83 0.1M
2022-03-22 47.01 47.06 46.35 46.95 0.1M
2022-03-21 47.11 49.67 46.73 47.13 0.0M
2022-03-18 47.45 47.78 46.87 47.17 0.1M
2022-03-17 47.62 47.65 47.19 47.39 0.0M
2022-03-16 48.56 48.56 47.00 47.64 0.1M
2022-03-15 47.06 49.60 47.06 47.95 0.1M
2022-03-14 45.83 47.17 45.61 47.06 0.0M
2022-03-11 45.23 46.22 45.23 45.70 0.0M
2022-03-10 45.99 46.43 44.86 44.86 0.0M
2022-03-09 46.44 46.75 45.61 45.79 0.1M
2022-03-08 48.41 48.75 46.18 46.18 0.1M
2022-03-07 49.07 49.07 47.99 48.41 0.1M
2022-03-04 51.35 52.16 51.22 51.76 0.1M
2022-03-03 52.18 52.18 51.33 51.33 0.1M
2022-03-02 53.37 53.80 52.22 52.22 0.2M
2022-02-25 50.52 53.31 50.52 53.06 0.1M
2022-02-24 50.26 50.87 49.98 50.52 0.2M
2022-02-23 51.59 51.59 50.26 50.26 0.1M
2022-02-22 51.99 52.38 51.30 51.85 0.0M
2022-02-21 52.48 52.79 51.81 51.99 0.0M
2022-02-18 52.72 53.00 52.11 52.48 0.0M
2022-02-17 51.25 52.84 51.15 52.72 0.0M
2022-02-16 51.37 51.96 51.18 51.24 0.0M
2022-02-15 52.08 52.57 51.37 51.37 0.0M
2022-02-14 51.84 52.04 50.78 52.04 0.0M
2022-02-11 52.77 52.89 51.74 52.08 0.1M
2022-02-10 52.91 53.36 51.45 53.12 0.1M
2022-02-09 53.56 54.18 52.30 52.30 0.1M
2022-02-08 53.27 53.91 53.27 53.49 0.0M
2022-02-07 53.21 53.43 52.88 53.27 0.0M
2022-02-04 53.25 53.91 53.11 53.45 0.0M
2022-02-03 53.07 53.76 52.67 53.33 0.0M
2022-02-02 52.50 53.30 52.33 52.54 0.0M
2022-02-01 52.71 53.11 52.15 52.52 0.1M
2022-01-31 53.61 53.62 52.54 52.73 0.0M
2022-01-28 52.73 53.80 52.23 53.64 0.1M
2022-01-27 52.71 54.19 52.43 52.78 0.0M
2022-01-26 53.38 53.91 53.02 53.02 0.1M
2022-01-25 53.74 54.01 52.84 53.37 0.1M
2022-01-24 54.10 54.50 52.92 53.91 0.1M
2022-01-21 54.40 54.56 54.02 54.10 0.0M
2022-01-20 54.87 54.87 54.06 54.50 0.1M
2022-01-19 55.68 55.68 54.42 54.88 0.0M
2022-01-18 55.35 55.92 54.90 55.88 0.1M
2022-01-17 55.20 55.54 52.25 53.32 0.1M
2022-01-14 55.42 56.06 54.99 55.19 0.0M
2022-01-13 55.10 55.40 54.71 55.26 0.1M
2022-01-12 55.39 55.57 54.82 55.10 0.0M
2022-01-11 56.43 56.44 54.94 55.39 0.0M
2022-01-10 56.13 56.84 55.75 56.67 0.1M
2022-01-07 56.39 56.63 55.85 56.15 0.0M
2022-01-06 57.09 57.37 56.43 56.84 0.1M
2022-01-05 56.21 57.38 55.88 57.38 0.1M
2022-01-04 55.73 56.49 55.57 56.21 0.1M
2022-01-03 54.27 55.19 54.07 55.09 0.1M