(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 43,60 | 47,10 | 43,60 | 46,85 | 13.366.100 | | 2002-07-25 | 00:00:00 | 46,70 | 48,25 | 45,90 | 47,56 | 7.449.000 | | 2002-07-26 | 00:00:00 | 47,60 | 48,01 | 46,85 | 47,45 | 5.272.600 | | 2002-07-29 | 00:00:00 | 48,00 | 49,60 | 47,87 | 49,43 | 6.486.600 | | 2002-07-30 | 00:00:00 | 49,20 | 49,20 | 47,61 | 48,15 | 5.407.300 | | 2002-07-31 | 00:00:00 | 48,15 | 49,99 | 48,15 | 49,94 | 7.123.400 | | 2002-08-01 | 00:00:00 | 49,85 | 50,75 | 49,45 | 49,93 | 5.564.900 | | 2002-08-02 | 00:00:00 | 50,00 | 50,84 | 49,30 | 50,10 | 4.283.700 | | 2002-08-05 | 00:00:00 | 50,10 | 50,10 | 48,10 | 48,36 | 4.973.200 | | 2002-08-06 | 00:00:00 | 48,98 | 49,75 | 47,55 | 47,87 | 5.358.600 | | 2002-08-07 | 00:00:00 | 48,29 | 49,01 | 47,60 | 49,01 | 4.704.200 | | 2002-08-08 | 00:00:00 | 49,05 | 50,82 | 48,84 | 50,82 | 4.211.000 | | 2002-08-09 | 00:00:00 | 50,74 | 51,44 | 50,29 | 51,10 | 4.251.700 | | 2002-08-12 | 00:00:00 | 50,20 | 51,05 | 50,06 | 50,81 | 3.580.900 | | 2002-08-13 | 00:00:00 | 50,00 | 51,45 | 49,96 | 50,26 | 3.688.900 | | 2002-08-14 | 00:00:00 | 50,26 | 52,10 | 49,58 | 51,95 | 4.740.400 | | 2002-08-15 | 00:00:00 | 52,00 | 52,57 | 51,01 | 51,41 | 5.244.600 | | 2002-08-16 | 00:00:00 | 51,41 | 52,70 | 51,25 | 52,19 | 4.994.700 | | 2002-08-19 | 00:00:00 | 52,44 | 52,44 | 51,27 | 51,70 | 4.883.700 | | 2002-08-20 | 00:00:00 | 51,20 | 51,95 | 50,92 | 51,63 | 4.318.000 | | 2002-08-21 | 00:00:00 | 52,10 | 52,81 | 51,35 | 52,74 | 4.482.600 | | 2002-08-22 | 00:00:00 | 52,74 | 52,99 | 51,77 | 52,40 | 3.498.900 | | 2002-08-23 | 00:00:00 | 52,40 | 53,40 | 52,20 | 52,70 | 3.884.700 | | 2002-08-26 | 00:00:00 | 52,70 | 53,24 | 52,11 | 53,01 | 3.164.800 | | 2002-08-27 | 00:00:00 | 53,03 | 53,20 | 52,00 | 52,52 | 3.995.300 | | 2002-08-28 | 00:00:00 | 52,20 | 52,24 | 50,80 | 51,28 | 4.156.000 | | 2002-08-29 | 00:00:00 | 50,65 | 51,28 | 50,00 | 50,40 | 3.654.600 | | 2002-08-30 | 00:00:00 | 50,20 | 52,10 | 50,15 | 51,00 | 4.984.500 | | 2002-09-03 | 00:00:00 | 50,40 | 50,69 | 49,48 | 49,92 | 5.338.900 | | 2002-09-04 | 00:00:00 | 50,00 | 50,85 | 50,00 | 50,50 | 4.982.700 | | 2002-09-05 | 00:00:00 | 50,05 | 50,18 | 49,08 | 49,35 | 3.952.500 | | 2002-09-06 | 00:00:00 | 49,75 | 50,30 | 49,12 | 49,89 | 2.983.000 | | 2002-09-09 | 00:00:00 | 49,56 | 51,07 | 49,51 | 50,35 | 2.981.700 | | 2002-09-10 | 00:00:00 | 50,50 | 51,15 | 50,06 | 50,97 | 2.830.400 | | 2002-09-11 | 00:00:00 | 51,58 | 51,59 | 50,94 | 51,10 | 2.985.300 | | 2002-09-12 | 00:00:00 | 50,35 | 50,53 | 49,36 | 49,55 | 3.228.900 | | 2002-09-13 | 00:00:00 | 49,30 | 49,90 | 49,11 | 49,65 | 3.544.900 | | 2002-09-16 | 00:00:00 | 49,85 | 50,90 | 49,55 | 50,68 | 3.971.700 | | 2002-09-17 | 00:00:00 | 51,20 | 51,40 | 48,94 | 48,95 | 5.508.100 | | 2002-09-18 | 00:00:00 | 48,70 | 49,93 | 48,55 | 49,30 | 4.496.400 | | 2002-09-19 | 00:00:00 | 48,00 | 48,30 | 47,04 | 47,67 | 6.266.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
