(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 | | 2018-09-14 | 00:00:00 | 45,92 | 46,03 | 45,61 | 45,99 | 7.612.884 | | 2018-09-17 | 00:00:00 | 46,00 | 46,33 | 45,91 | 46,32 | 8.527.345 | | 2018-09-18 | 00:00:00 | 46,39 | 46,53 | 45,93 | 45,93 | 9.847.711 | | 2018-09-19 | 00:00:00 | 46,00 | 46,11 | 45,87 | 45,96 | 7.119.133 | | 2018-09-20 | 00:00:00 | 46,22 | 46,68 | 46,15 | 46,64 | 9.736.714 | | 2018-09-21 | 00:00:00 | 46,64 | 46,69 | 46,38 | 46,58 | 19.240.577 | | 2018-09-24 | 00:00:00 | 46,49 | 46,53 | 45,84 | 46,07 | 10.778.892 | | 2018-09-25 | 00:00:00 | 46,06 | 46,18 | 45,61 | 45,68 | 7.919.144 | | 2018-09-26 | 00:00:00 | 45,77 | 46,07 | 45,57 | 45,85 | 10.109.500 | | 2018-09-27 | 00:00:00 | 45,73 | 46,18 | 45,68 | 46,14 | 2.463.932 | | 2018-09-28 | 00:00:00 | 46,00 | 46,19 | 45,97 | 46,19 | 9.071.904 | | 2018-10-01 | 00:00:00 | 46,17 | 46,35 | 46,05 | 46,23 | 9.364.735 | | 2018-10-02 | 00:00:00 | 46,28 | 46,56 | 46,06 | 46,51 | 7.462.702 | | 2018-10-03 | 00:00:00 | 46,46 | 46,55 | 45,80 | 45,87 | 10.542.292 | | 2018-10-04 | 00:00:00 | 45,66 | 45,90 | 45,43 | 45,85 | 9.582.388 | | 2018-10-05 | 00:00:00 | 45,94 | 46,16 | 45,69 | 45,88 | 8.734.090 | | 2018-10-08 | 00:00:00 | 45,99 | 46,58 | 45,97 | 46,48 | 9.808.094 | | 2018-10-09 | 00:00:00 | 46,38 | 46,55 | 46,22 | 46,39 | 10.824.552 | | 2018-10-10 | 00:00:00 | 46,30 | 46,70 | 45,67 | 45,68 | 13.182.732 | | 2018-10-11 | 00:00:00 | 45,80 | 45,97 | 44,50 | 44,64 | 17.677.941 | | 2018-10-12 | 00:00:00 | 44,48 | 44,88 | 44,25 | 44,68 | 12.420.075 | | 2018-10-15 | 00:00:00 | 44,64 | 45,27 | 44,59 | 44,91 | 11.608.529 | | 2018-10-16 | 00:00:00 | 45,02 | 45,60 | 44,86 | 45,49 | 10.442.520 | | 2018-10-17 | 00:00:00 | 45,41 | 45,99 | 45,36 | 45,86 | 11.055.840 | | 2018-10-18 | 00:00:00 | 45,90 | 46,08 | 45,46 | 45,61 | 12.203.356 | | 2018-10-19 | 00:00:00 | 45,83 | 46,35 | 45,88 | 46,30 | 6.347.839 | | 2018-10-22 | 00:00:00 | 46,37 | 46,46 | 45,81 | 45,97 | 14.107.470 | | 2018-10-23 | 00:00:00 | 45,62 | 46,46 | 45,45 | 46,36 | 17.483.862 | | 2018-10-24 | 00:00:00 | 46,33 | 47,39 | 46,24 | 46,73 | 21.626.031 | | 2018-10-25 | 00:00:00 | 46,65 | 46,74 | 46,12 | 46,51 | 14.220.216 | | 2018-10-26 | 00:00:00 | 46,37 | 46,48 | 45,43 | 45,92 | 21.458.110 | | 2018-10-29 | 00:00:00 | 46,15 | 46,56 | 46,05 | 46,46 | 20.932.176 | | 2018-10-30 | 00:00:00 | 46,62 | 47,74 | 46,04 | 47,63 | 20.895.360 | | 2018-10-31 | 00:00:00 | 47,50 | 48,08 | 47,22 | 47,88 | 25.309.419 | | 2018-11-01 | 00:00:00 | 47,81 | 48,15 | 47,30 | 47,74 | 16.494.500 | | 2018-11-02 | 00:00:00 | 47,82 | 48,00 | 47,44 | 48,00 | 16.993.163 | | 2018-11-05 | 00:00:00 | 48,00 | 48,78 | 47,92 | 48,69 | 16.543.547 | | 2018-11-06 | 00:00:00 | 48,65 | 49,13 | 48,60 | 49,11 | 14.373.426 | | 2018-11-07 | 00:00:00 | 49,39 | 49,55 | 49,03 | 49,37 | 12.239.747 | | 2018-11-08 | 00:00:00 | 49,12 | 49,37 | 49,10 | 49,33 | 9.762.841 | | 2018-11-09 | 00:00:00 | 49,39 | 49,89 | 49,36 | 49,68 | 12.398.306 | | | << < 101 102 103 104 > >> |
|
