(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 58,63 | 58,94 | 57,00 | 57,94 | 3.034.900 | | 2000-10-18 | 00:00:00 | 57,94 | 58,88 | 56,81 | 58,19 | 3.669.700 | | 2000-10-19 | 00:00:00 | 57,44 | 57,44 | 56,13 | 57,13 | 2.898.800 | | 2000-10-20 | 00:00:00 | 55,75 | 55,75 | 53,75 | 54,81 | 7.327.600 | | 2000-10-23 | 00:00:00 | 54,81 | 55,94 | 53,88 | 55,31 | 3.538.900 | | 2000-10-24 | 00:00:00 | 55,31 | 56,19 | 54,44 | 56,13 | 3.167.400 | | 2000-10-25 | 00:00:00 | 56,13 | 58,44 | 55,63 | 57,94 | 4.675.100 | | 2000-10-26 | 00:00:00 | 57,94 | 59,31 | 56,44 | 58,69 | 4.675.500 | | 2000-10-27 | 00:00:00 | 58,69 | 59,31 | 57,63 | 58,94 | 3.781.100 | | 2000-10-30 | 00:00:00 | 58,94 | 60,50 | 58,88 | 59,88 | 5.263.400 | | 2000-10-31 | 00:00:00 | 59,88 | 60,94 | 58,69 | 60,38 | 4.915.000 | | 2000-11-01 | 00:00:00 | 60,38 | 61,44 | 60,31 | 60,88 | 4.144.500 | | 2000-11-02 | 00:00:00 | 60,88 | 61,44 | 60,06 | 60,75 | 4.554.200 | | 2000-11-03 | 00:00:00 | 60,50 | 60,50 | 59,13 | 59,31 | 3.034.200 | | 2000-11-06 | 00:00:00 | 59,31 | 61,00 | 58,81 | 60,50 | 2.779.100 | | 2000-11-07 | 00:00:00 | 60,50 | 60,88 | 59,81 | 60,06 | 2.118.000 | | 2000-11-08 | 00:00:00 | 60,06 | 60,63 | 59,06 | 60,19 | 2.524.100 | | 2000-11-09 | 00:00:00 | 60,19 | 62,69 | 59,88 | 62,31 | 5.927.500 | | 2000-11-10 | 00:00:00 | 62,31 | 63,06 | 61,88 | 61,88 | 5.161.700 | | 2000-11-13 | 00:00:00 | 61,63 | 61,63 | 60,38 | 61,06 | 4.087.900 | | 2000-11-14 | 00:00:00 | 61,06 | 61,31 | 59,63 | 60,56 | 3.711.700 | | 2000-11-15 | 00:00:00 | 60,56 | 61,50 | 60,25 | 61,31 | 3.753.300 | | 2000-11-16 | 00:00:00 | 61,31 | 62,31 | 61,06 | 61,94 | 3.803.700 | | 2000-11-17 | 00:00:00 | 61,94 | 62,81 | 61,13 | 61,44 | 6.046.900 | | 2000-11-20 | 00:00:00 | 58,88 | 58,88 | 55,94 | 56,56 | 9.656.600 | | 2000-11-21 | 00:00:00 | 56,56 | 57,50 | 55,25 | 55,25 | 6.997.900 | | 2000-11-22 | 00:00:00 | 58,25 | 60,31 | 58,25 | 59,56 | 6.701.900 | | 2000-11-24 | 00:00:00 | 59,50 | 59,50 | 58,63 | 59,00 | 1.952.500 | | 2000-11-27 | 00:00:00 | 59,00 | 60,06 | 58,06 | 59,56 | 3.238.400 | | 2000-11-28 | 00:00:00 | 59,88 | 60,75 | 59,88 | 60,44 | 2.908.900 | | 2000-11-29 | 00:00:00 | 60,44 | 62,50 | 59,75 | 62,13 | 4.846.000 | | 2000-11-30 | 00:00:00 | 62,13 | 62,63 | 61,44 | 62,63 | 6.408.200 | | 2000-12-01 | 00:00:00 | 62,38 | 62,38 | 61,31 | 62,19 | 4.100.600 | | 2000-12-04 | 00:00:00 | 62,19 | 63,38 | 61,88 | 62,75 | 4.286.100 | | 2000-12-05 | 00:00:00 | 62,75 | 62,81 | 60,69 | 61,44 | 4.633.400 | | 2000-12-06 | 00:00:00 | 61,44 | 61,81 | 60,38 | 60,88 | 3.880.600 | | 2000-12-07 | 00:00:00 | 60,88 | 63,06 | 60,56 | 62,38 | 3.947.600 | | 2000-12-08 | 00:00:00 | 61,98 | 61,98 | 60,63 | 60,88 | 4.150.400 | | 2000-12-11 | 00:00:00 | 60,19 | 60,19 | 58,19 | 58,31 | 5.789.000 | | 2000-12-12 | 00:00:00 | 58,31 | 58,69 | 57,63 | 58,00 | 4.004.100 | | 2000-12-13 | 00:00:00 | 58,00 | 58,31 | 57,25 | 57,81 | 3.704.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
