(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 | | 2002-09-19 | 00:00:00 | 48,00 | 48,30 | 47,04 | 47,67 | 6.266.300 | | 2002-09-20 | 00:00:00 | 47,80 | 48,50 | 47,17 | 47,52 | 8.785.800 | | 2002-09-23 | 00:00:00 | 47,12 | 47,69 | 46,41 | 47,00 | 3.884.900 | | 2002-09-24 | 00:00:00 | 46,90 | 47,90 | 46,70 | 47,20 | 4.723.200 | | 2002-09-25 | 00:00:00 | 47,80 | 49,15 | 47,20 | 48,49 | 5.233.000 | | 2002-09-26 | 00:00:00 | 48,49 | 48,68 | 47,51 | 48,43 | 5.285.000 | | 2002-09-27 | 00:00:00 | 48,43 | 49,30 | 48,20 | 48,49 | 4.376.200 | | 2002-09-30 | 00:00:00 | 47,80 | 48,50 | 47,45 | 47,96 | 5.151.500 | | 2002-10-01 | 00:00:00 | 48,40 | 50,10 | 48,25 | 50,06 | 5.560.200 | | 2002-10-02 | 00:00:00 | 50,15 | 51,00 | 49,80 | 49,90 | 5.538.700 | | 2002-10-03 | 00:00:00 | 50,30 | 51,40 | 50,10 | 50,62 | 5.710.000 | | 2002-10-04 | 00:00:00 | 51,20 | 51,69 | 50,70 | 50,90 | 5.117.100 | | 2002-10-07 | 00:00:00 | 50,83 | 51,89 | 50,01 | 50,13 | 6.225.700 | | 2002-10-08 | 00:00:00 | 51,00 | 52,82 | 50,76 | 52,12 | 7.343.200 | | 2002-10-09 | 00:00:00 | 51,50 | 52,50 | 51,01 | 51,63 | 5.828.900 | | 2002-10-10 | 00:00:00 | 51,40 | 52,00 | 50,42 | 51,46 | 6.090.900 | | 2002-10-11 | 00:00:00 | 51,40 | 52,00 | 50,72 | 51,45 | 6.192.500 | | 2002-10-14 | 00:00:00 | 51,20 | 52,68 | 51,16 | 52,55 | 4.186.900 | | 2002-10-15 | 00:00:00 | 52,55 | 53,10 | 51,25 | 52,48 | 6.925.400 | | 2002-10-16 | 00:00:00 | 50,00 | 50,00 | 46,88 | 47,20 | 18.691.000 | | 2002-10-17 | 00:00:00 | 47,70 | 47,85 | 44,57 | 45,90 | 16.554.000 | | 2002-10-18 | 00:00:00 | 45,50 | 46,65 | 45,12 | 46,39 | 8.702.500 | | 2002-10-21 | 00:00:00 | 47,10 | 48,10 | 46,90 | 48,00 | 7.505.700 | | 2002-10-22 | 00:00:00 | 48,00 | 48,74 | 47,33 | 47,88 | 5.422.300 | | 2002-10-23 | 00:00:00 | 47,89 | 48,18 | 47,23 | 47,94 | 5.400.600 | | 2002-10-24 | 00:00:00 | 48,10 | 48,18 | 46,52 | 46,89 | 5.213.600 | | 2002-10-25 | 00:00:00 | 46,93 | 47,15 | 46,37 | 46,97 | 4.684.600 | | 2002-10-28 | 00:00:00 | 46,98 | 46,98 | 45,67 | 45,93 | 4.813.400 | | 2002-10-29 | 00:00:00 | 45,75 | 46,39 | 45,02 | 46,38 | 5.784.600 | | 2002-10-30 | 00:00:00 | 46,20 | 47,08 | 46,11 | 46,85 | 5.141.400 | | 2002-10-31 | 00:00:00 | 46,72 | 47,16 | 45,90 | 46,48 | 5.925.000 | | 2002-11-01 | 00:00:00 | 46,48 | 47,06 | 45,65 | 46,83 | 5.391.500 | | 2002-11-04 | 00:00:00 | 46,84 | 46,90 | 45,50 | 45,70 | 6.802.100 | | 2002-11-05 | 00:00:00 | 45,85 | 46,45 | 45,84 | 46,36 | 5.322.600 | | 2002-11-06 | 00:00:00 | 46,31 | 46,32 | 44,90 | 45,40 | 9.903.300 | | 2002-11-07 | 00:00:00 | 45,20 | 45,39 | 44,60 | 44,82 | 5.788.100 | | 2002-11-08 | 00:00:00 | 44,65 | 45,20 | 44,48 | 44,52 | 5.182.800 | | 2002-11-11 | 00:00:00 | 44,51 | 44,99 | 44,26 | 44,56 | 4.112.300 | | 2002-11-12 | 00:00:00 | 45,10 | 45,41 | 44,21 | 44,31 | 5.618.400 | | 2002-11-13 | 00:00:00 | 44,50 | 45,85 | 44,40 | 45,23 | 5.915.800 | | 2002-11-14 | 00:00:00 | 45,75 | 45,92 | 45,13 | 45,14 | 4.972.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
