(Login BolsaPT & Canal Forex) |
|
 Coca-Cola Company - [Ticker: KO] |     | | Última Trade | 49,690 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.71 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 45,870 x 9.400 - 45,880 x 5.400 | EPS | 0,00 | | Abertura | 49,870 | PER | 0,00% | | Máximo | 49,960 | Pagamento Dividendo | | | Mínimo | 48,890 | Data Ex-Dividendo | | | Fecho Anterior | 50,400 | Yield | | | Volume | 14.867.158 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para KO de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-19 | 00:00:00 | 44,99 | 45,43 | 44,92 | 45,11 | 10.097.454 | | 2018-07-20 | 00:00:00 | 45,02 | 45,28 | 44,90 | 45,28 | 9.059.143 | | 2018-07-23 | 00:00:00 | 45,28 | 45,36 | 44,77 | 44,95 | 9.055.748 | | 2018-07-24 | 00:00:00 | 44,78 | 45,27 | 44,61 | 45,26 | 13.786.134 | | 2018-07-25 | 00:00:00 | 46,00 | 46,58 | 45,75 | 46,09 | 21.318.606 | | 2018-07-26 | 00:00:00 | 46,36 | 46,59 | 46,20 | 46,24 | 12.673.080 | | 2018-07-27 | 00:00:00 | 46,32 | 46,50 | 46,06 | 46,21 | 10.516.948 | | 2018-07-30 | 00:00:00 | 46,10 | 46,44 | 46,05 | 46,23 | 8.968.168 | | 2018-07-31 | 00:00:00 | 46,40 | 46,67 | 46,31 | 46,63 | 12.438.797 | | 2018-08-01 | 00:00:00 | 46,45 | 46,49 | 46,17 | 46,39 | 9.904.087 | | 2018-08-02 | 00:00:00 | 46,48 | 46,63 | 46,18 | 46,18 | 12.009.745 | | 2018-08-03 | 00:00:00 | 46,23 | 46,76 | 46,14 | 46,62 | 11.462.886 | | 2018-08-06 | 00:00:00 | 46,60 | 46,87 | 46,55 | 46,65 | 10.056.109 | | 2018-08-07 | 00:00:00 | 46,52 | 46,61 | 46,13 | 46,50 | 8.632.949 | | 2018-08-08 | 00:00:00 | 46,49 | 46,56 | 46,12 | 46,15 | 6.812.170 | | 2018-08-09 | 00:00:00 | 46,25 | 46,42 | 46,08 | 46,35 | 8.924.087 | | 2018-08-10 | 00:00:00 | 46,21 | 46,42 | 45,97 | 46,08 | 7.535.443 | | 2018-08-13 | 00:00:00 | 46,05 | 46,13 | 45,70 | 45,83 | 8.143.398 | | 2018-08-14 | 00:00:00 | 45,91 | 46,10 | 45,87 | 45,89 | 6.846.114 | | 2018-08-15 | 00:00:00 | 45,77 | 46,15 | 45,65 | 46,08 | 9.686.427 | | 2018-08-16 | 00:00:00 | 46,11 | 46,38 | 45,97 | 46,22 | 10.600.733 | | 2018-08-17 | 00:00:00 | 46,29 | 46,73 | 46,24 | 46,60 | 8.885.691 | | 2018-08-20 | 00:00:00 | 46,68 | 46,87 | 46,59 | 46,73 | 6.392.025 | | 2018-08-21 | 00:00:00 | 46,73 | 46,75 | 46,21 | 46,22 | 13.986.293 | | 2018-08-22 | 00:00:00 | 46,34 | 46,38 | 45,92 | 45,93 | 7.147.060 | | 2018-08-23 | 00:00:00 | 45,89 | 46,08 | 45,69 | 45,70 | 13.144.908 | | 2018-08-24 | 00:00:00 | 45,65 | 45,80 | 45,58 | 45,63 | 10.953.103 | | 2018-08-27 | 00:00:00 | 46,05 | 46,05 | 45,56 | 45,69 | 9.581.245 | | 2018-08-28 | 00:00:00 | 45,65 | 45,73 | 45,28 | 45,37 | 8.476.801 | | 2018-08-29 | 00:00:00 | 45,25 | 45,42 | 45,22 | 45,33 | 12.410.931 | | 2018-08-30 | 00:00:00 | 45,28 | 45,32 | 44,89 | 44,95 | 9.716.529 | | 2018-08-31 | 00:00:00 | 45,00 | 45,07 | 44,39 | 44,57 | 19.834.439 | | 2018-09-04 | 00:00:00 | 44,60 | 44,90 | 44,51 | 44,76 | 11.138.579 | | 2018-09-05 | 00:00:00 | 44,66 | 45,42 | 44,66 | 45,38 | 10.555.033 | | 2018-09-06 | 00:00:00 | 45,40 | 46,00 | 45,30 | 45,77 | 11.439.474 | | 2018-09-07 | 00:00:00 | 45,60 | 45,82 | 45,28 | 45,72 | 10.208.108 | | 2018-09-10 | 00:00:00 | 45,91 | 46,31 | 45,80 | 46,06 | 8.568.927 | | 2018-09-11 | 00:00:00 | 46,10 | 46,15 | 45,88 | 46,02 | 9.278.268 | | 2018-09-12 | 00:00:00 | 46,16 | 46,30 | 46,02 | 46,24 | 13.216.376 | | 2018-09-13 | 00:00:00 | 46,01 | 46,12 | 45,71 | 45,83 | 8.294.848 | | 2018-09-14 | 00:00:00 | 45,92 | 46,03 | 45,61 | 45,99 | 7.612.884 | | | << < 101 102 103 104 > >> |
|
