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
2023-12-28 45.94 46.23 45.85 45.88 0.0M
2023-12-27 45.86 45.96 45.68 45.94 0.0M
2023-12-26 45.98 45.98 45.54 45.86 0.0M
2023-12-22 45.84 45.98 45.63 45.87 0.0M
2023-12-21 45.91 45.91 45.44 45.81 0.0M
2023-12-20 46.32 46.37 45.84 45.91 0.0M
2023-12-19 46.37 46.65 46.20 46.32 0.0M
2023-12-18 47.10 47.53 46.81 46.85 0.0M
2023-12-15 47.39 47.48 46.58 46.74 0.0M
2023-12-14 47.30 47.53 46.72 47.33 0.2M
2023-12-13 47.74 47.91 47.45 47.53 0.0M
2023-12-12 47.25 47.71 47.05 47.52 0.0M
2023-12-11 47.04 47.25 46.79 47.25 0.0M
2023-12-08 46.86 46.93 46.47 46.88 0.0M
2023-12-07 46.57 46.87 46.20 46.87 0.0M
2023-12-06 46.71 46.71 46.12 46.42 0.0M
2023-12-05 47.03 47.14 46.69 46.86 0.0M
2023-12-04 46.23 47.08 46.16 47.06 0.0M
2023-12-01 46.37 46.75 46.05 46.23 0.0M
2023-11-30 46.36 46.36 45.95 46.36 0.0M
2023-11-29 45.87 46.18 45.61 46.00 0.1M
2023-11-28 45.83 46.05 45.74 45.76 0.0M
2023-11-27 46.07 46.25 45.65 46.05 0.0M
2023-11-24 45.80 46.07 45.70 45.91 0.0M
2023-11-23 46.00 46.20 45.72 45.80 0.0M
2023-11-22 45.56 46.05 45.48 45.99 0.0M
2023-11-21 44.77 45.57 44.77 45.38 0.0M
2023-11-20 44.98 44.98 44.45 44.77 0.0M
2023-11-17 44.64 45.09 44.51 44.91 0.0M
2023-11-16 44.75 44.80 44.38 44.64 0.0M
2023-11-14 44.60 44.74 44.24 44.74 0.0M
2023-11-13 44.63 45.04 44.60 44.60 0.0M
2023-11-10 44.90 44.90 44.29 44.48 0.1M
2023-11-09 44.75 45.03 44.39 44.73 0.1M
2023-11-08 44.77 45.08 44.77 44.84 0.0M
2023-11-07 44.63 44.89 44.33 44.55 0.0M
2023-11-06 44.82 45.02 44.63 44.95 0.0M
2023-11-03 45.22 45.22 44.60 44.68 0.0M
2023-11-01 45.73 45.74 44.96 45.42 0.0M
2023-10-31 45.34 45.92 45.34 45.73 0.0M
2023-10-30 44.47 45.51 44.18 45.26 0.0M
2023-10-27 44.40 44.55 43.91 44.37 0.0M
2023-10-26 44.99 45.43 44.63 44.63 0.0M
2023-10-25 44.71 45.12 44.56 44.99 0.0M
2023-10-24 44.85 45.13 44.39 44.85 0.0M
2023-10-23 43.95 44.12 43.45 43.64 0.0M
2023-10-20 44.13 44.62 43.95 44.30 0.1M
2023-10-19 43.95 44.22 43.76 44.14 0.1M
2023-10-18 43.78 44.22 43.61 43.76 0.0M
2023-10-17 43.27 45.97 43.26 43.61 0.2M
2023-10-16 43.11 43.45 42.91 43.21 0.1M
2023-10-13 43.05 43.26 42.70 43.11 0.0M
2023-10-11 44.16 44.16 43.00 43.52 0.1M
2023-10-10 43.69 44.32 43.69 43.88 0.1M
2023-10-09 44.02 44.04 43.17 43.41 0.1M
2023-10-06 43.76 44.08 42.95 44.02 0.2M
2023-10-05 45.55 45.60 43.28 43.47 0.2M
2023-10-04 45.44 45.80 45.22 45.44 0.0M
2023-10-03 45.18 45.47 44.91 45.36 0.0M
2023-10-02 45.24 45.57 44.79 45.00 0.0M
2023-09-29 45.09 45.24 44.80 45.24 0.0M
2023-09-28 45.52 45.69 45.14 45.24 0.0M
2023-09-27 45.30 45.56 45.09 45.09 0.0M
2023-09-26 45.38 45.39 44.98 45.37 0.1M
2023-09-25 45.62 45.80 45.24 45.38 0.0M
2023-09-22 45.61 45.80 45.33 45.43 0.0M
2023-09-21 45.94 46.20 45.44 45.81 0.0M
2023-09-20 45.48 45.88 45.18 45.88 0.0M
2023-09-19 45.47 45.69 45.09 45.58 0.0M
2023-09-18 45.33 45.56 44.91 45.56 0.0M
2023-09-15 45.84 45.84 45.27 45.43 0.0M
2023-09-14 45.75 45.97 45.52 45.91 0.0M
2023-09-13 45.97 45.97 45.43 45.79 0.0M
2023-09-12 46.14 46.52 45.76 45.97 0.0M
2023-09-11 46.04 46.30 45.71 46.02 0.1M
2023-09-08 46.40 46.43 45.92 46.05 0.0M
2023-09-06 46.57 46.82 46.17 46.82 0.0M
2023-09-05 46.78 47.04 46.38 46.40 0.0M
2023-09-04 46.78 46.98 46.44 46.98 0.0M
2023-09-02 48.77 48.77 48.77 48.77 0.0M
2023-09-01 47.26 47.26 46.39 46.82 0.1M
2023-08-31 46.97 47.45 46.78 47.26 0.0M
2023-08-30 46.63 46.97 46.61 46.74 0.0M
2023-08-29 47.19 47.19 46.40 46.77 0.1M
2023-08-28 47.01 47.28 46.88 46.94 0.1M
2023-08-25 46.85 47.03 46.60 47.02 0.1M
2023-08-24 46.67 47.13 46.55 46.86 0.1M
2023-08-23 47.34 47.34 46.30 46.43 0.2M
2023-08-22 47.83 47.83 47.08 47.35 0.0M
2023-08-21 48.07 48.31 47.79 48.01 0.0M
2023-08-18 48.12 48.25 47.80 48.07 0.0M
2023-08-17 47.98 48.37 47.76 48.33 0.0M
2023-08-16 47.92 48.17 47.84 48.07 0.0M
2023-08-15 48.09 48.33 47.87 47.89 0.0M
2023-08-14 47.84 48.43 47.84 48.12 0.0M
2023-08-11 47.39 47.83 47.29 47.83 0.0M
2023-08-10 47.78 47.80 47.20 47.39 0.0M
2023-08-09 47.45 48.12 47.32 47.61 0.0M
2023-08-08 47.66 47.97 47.31 47.31 0.0M
2023-08-07 47.02 47.89 47.02 47.88 0.0M
2023-08-04 47.72 47.89 46.86 46.86 0.0M
2023-08-03 47.69 48.20 47.69 47.99 0.1M
2023-08-02 47.07 47.91 46.90 47.60 0.1M
2023-08-01 46.76 47.35 46.76 47.07 0.0M
2023-07-31 47.16 47.16 46.41 46.76 0.0M
2023-07-28 47.11 47.28 46.87 47.16 0.0M
2023-07-27 47.66 47.66 46.94 47.43 0.0M
2023-07-26 47.11 47.54 46.33 47.54 0.0M
2023-07-25 47.07 47.32 46.79 47.11 0.0M
2023-07-24 47.45 47.57 46.91 46.92 0.0M
2023-07-21 47.43 47.69 47.21 47.52 0.0M
2023-07-20 47.00 47.73 46.83 47.73 0.1M
2023-07-19 46.28 47.06 46.28 47.03 0.0M
2023-07-18 46.66 46.83 46.20 46.27 0.0M
2023-07-17 46.54 47.02 46.45 46.66 0.0M
2023-07-14 45.97 46.64 45.82 46.54 0.0M
2023-07-13 45.97 46.24 45.87 45.97 0.0M
2023-07-12 45.82 46.09 45.44 45.81 0.0M
2023-07-11 46.25 46.54 45.82 46.16 0.0M
2023-07-10 46.33 46.68 46.02 46.02 0.0M
2023-07-07 47.40 47.52 46.30 46.51 0.0M
2023-07-06 47.11 47.73 47.04 47.54 0.0M
2023-07-05 46.55 47.25 46.49 47.11 0.0M
2023-07-04 46.41 46.58 46.16 46.47 0.0M
2023-07-03 46.02 46.42 45.75 46.42 0.0M
2023-06-30 46.36 46.36 45.84 46.02 0.0M
2023-06-29 46.58 46.75 46.24 46.40 0.0M
2023-06-28 46.83 47.26 46.58 46.58 0.0M
2023-06-27 46.38 46.77 46.16 46.75 0.0M
2023-06-26 46.75 46.75 45.78 46.37 0.0M
2023-06-23 47.06 47.44 46.65 46.78 0.0M
2023-06-22 46.65 47.11 46.59 47.07 0.0M
2023-06-21 46.89 46.89 46.51 46.73 0.0M
2023-06-20 47.15 47.26 46.75 46.89 0.0M
2023-06-19 47.16 47.52 47.05 47.07 0.0M
2023-06-16 46.95 47.78 46.95 47.16 0.0M
2023-06-15 46.94 46.97 46.38 46.94 0.0M
2023-06-14 46.59 46.86 46.53 46.76 0.0M
2023-06-13 46.37 46.62 46.04 46.57 0.1M
2023-06-12 46.62 46.86 46.15 46.34 0.0M
2023-06-09 46.90 46.98 46.41 46.66 0.0M
2023-06-07 46.72 46.94 46.42 46.87 0.0M
2023-06-06 47.40 47.72 46.63 46.68 0.1M
2023-06-05 47.90 48.00 47.06 47.40 0.0M
2023-06-02 47.55 48.03 47.00 47.83 0.0M
2023-06-01 48.22 48.22 47.40 47.56 0.0M
2023-05-31 47.79 48.29 47.61 48.26 0.0M
2023-05-30 48.04 48.06 47.49 47.61 0.0M
2023-05-29 47.85 48.04 47.47 48.04 0.0M
2023-05-26 48.16 48.16 47.38 47.38 0.0M
2023-05-25 47.69 48.17 47.41 47.99 0.0M
2023-05-24 48.18 48.18 47.41 47.66 0.0M
2023-05-23 48.35 48.50 48.05 48.17 0.0M
2023-05-22 49.60 49.60 48.23 48.35 0.0M
2023-05-19 49.32 49.79 49.29 49.60 0.0M
2023-05-18 49.29 49.51 49.14 49.32 0.0M
2023-05-17 49.55 49.55 48.92 49.27 0.0M
2023-05-16 49.51 49.65 48.92 49.55 0.0M
2023-05-15 49.69 49.96 49.37 49.47 0.0M
2023-05-12 49.78 49.99 49.50 49.99 0.0M
2023-05-11 49.69 49.99 49.48 49.78 0.0M
2023-05-10 49.65 49.70 49.29 49.69 0.0M
2023-05-09 50.55 50.70 49.89 50.14 0.0M
2023-05-08 50.01 50.69 49.81 50.50 0.0M
2023-05-06 52.78 52.78 52.78 52.78 0.0M
2023-05-05 50.27 50.39 49.78 50.01 0.0M
2023-05-04 50.22 50.74 50.06 50.09 0.0M
2023-05-03 51.06 51.06 50.15 50.15 0.0M
2023-05-02 50.69 51.06 50.43 50.72 0.1M
2023-04-28 50.20 50.63 49.99 50.62 0.0M
2023-04-27 50.67 50.67 49.86 50.20 0.0M
2023-04-26 51.06 51.12 50.50 50.66 0.0M
2023-04-25 50.76 51.33 50.73 50.73 0.0M
2023-04-24 52.02 52.05 50.68 50.71 0.0M
2023-04-20 51.02 51.09 50.63 51.08 0.0M
2023-04-19 50.15 51.17 50.15 51.17 0.0M
2023-04-18 49.67 50.12 49.51 49.76 0.0M
2023-04-17 49.00 49.70 49.00 49.31 0.0M
2023-04-14 49.24 49.58 48.81 48.81 0.0M
2023-04-13 48.80 49.36 48.40 49.24 0.4M
2023-04-12 49.27 49.29 48.73 49.25 0.0M
2023-04-11 50.03 50.25 49.27 49.68 0.0M
2023-04-10 50.06 50.46 49.84 50.26 0.0M
2023-04-06 50.25 50.54 49.92 50.03 0.0M
2023-04-05 49.95 50.26 49.77 50.24 0.0M
2023-04-04 50.01 50.32 49.90 50.22 0.0M
2023-04-03 49.88 50.18 49.52 50.01 0.1M
2023-03-31 50.20 50.20 49.57 49.89 0.0M
2023-03-30 50.05 50.41 49.70 49.82 0.0M
2023-03-29 50.23 50.39 49.96 50.05 0.0M
2023-03-28 50.55 50.55 49.96 50.08 0.0M
2023-03-27 50.62 50.87 50.03 50.55 0.0M
2023-03-24 50.36 50.87 50.03 50.87 0.0M
2023-03-23 49.72 50.26 49.59 49.94 0.0M
2023-03-22 49.94 50.55 49.72 49.72 0.0M
2023-03-21 50.14 50.38 49.51 49.93 0.0M
2023-03-20 49.83 50.13 49.57 49.84 0.0M
2023-03-17 50.11 50.13 49.71 49.83 0.0M
2023-03-16 50.11 50.69 49.76 50.60 0.0M
2023-03-15 49.09 50.14 49.00 49.39 0.0M
2023-03-14 49.38 49.62 48.83 49.09 0.0M
2023-03-13 48.72 49.92 48.63 49.82 0.1M
2023-03-10 47.97 48.91 47.97 48.44 0.1M
2023-03-09 48.58 48.65 47.97 47.97 0.0M
2023-03-08 49.04 49.04 47.92 48.58 0.0M
2023-03-07 48.92 49.33 48.67 48.73 0.0M
2023-03-06 48.62 49.06 48.35 48.92 0.0M
2023-03-03 48.72 48.86 48.44 48.62 0.0M
2023-03-02 47.78 48.77 47.78 48.72 0.3M
2023-03-01 49.00 49.00 47.59 47.69 0.0M
2023-02-28 48.83 49.00 48.28 49.00 0.0M
2023-02-27 49.00 49.15 48.59 48.73 0.1M
2023-02-24 48.35 49.00 48.29 49.00 0.0M
2023-02-23 48.35 48.71 48.08 48.28 0.0M
2023-02-22 48.83 49.17 48.28 48.28 0.0M
2023-02-17 48.54 48.89 48.43 48.82 0.0M
2023-02-16 48.67 49.04 48.47 48.54 0.0M
2023-02-15 48.45 49.00 48.45 48.64 0.0M
2023-02-14 49.14 49.66 48.22 48.22 0.1M
2023-02-13 49.07 49.27 48.49 49.14 0.1M
2023-02-10 49.14 49.40 48.46 49.27 0.1M
2023-02-09 48.74 49.83 48.68 49.56 0.1M
2023-02-08 48.94 49.14 48.14 48.14 0.1M
2023-02-07 48.46 48.97 48.35 48.94 0.1M
2023-02-06 48.17 49.13 48.11 48.46 0.1M
2023-02-03 47.97 48.42 47.50 48.02 0.1M
2023-02-02 48.62 48.62 46.93 47.65 0.1M
2023-02-01 48.63 48.75 48.30 48.63 0.1M
2023-01-31 49.19 49.19 48.31 48.63 0.1M
2023-01-30 48.37 49.19 48.13 49.19 0.1M
2023-01-27 48.46 48.60 48.14 48.37 0.0M
2023-01-26 48.53 48.82 48.21 48.25 0.0M
2023-01-25 48.71 48.71 47.69 48.53 0.0M
2023-01-24 49.05 49.09 48.47 48.71 0.0M
2023-01-23 48.83 49.30 48.83 49.05 0.0M
2023-01-20 48.48 49.10 48.46 48.82 0.0M
2023-01-19 48.59 49.62 48.16 48.48 0.0M
2023-01-18 49.23 49.52 48.26 48.51 0.0M
2023-01-17 49.53 50.06 49.23 49.23 0.0M
2023-01-16 49.19 49.66 48.93 49.53 0.0M
2023-01-13 49.20 49.32 48.44 49.19 0.0M
2023-01-12 50.33 50.41 48.79 48.79 0.0M
2023-01-11 50.80 51.27 49.87 50.33 0.0M
2023-01-10 51.99 51.99 50.57 50.64 0.0M
2023-01-09 52.26 52.91 51.58 51.99 0.0M
2023-01-06 52.55 52.55 51.56 52.25 0.0M
2023-01-05 53.49 53.49 51.84 52.56 0.0M
2023-01-04 54.05 54.13 53.08 53.53 0.0M
2023-01-03 53.54 54.42 52.78 54.05 0.1M
2023-01-02 53.40 53.60 52.77 53.54 0.0M