Coca-Cola Co (COCA34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -1.35262661214 | 63.58 | 63.79 | 60.1 | 82637 | 61.22399877 | DR |
| 4 | -2.02 | -3.12017299969 | 64.74 | 64.79 | 60.1 | 42301 | 62.06451246 | DR |
| 12 | -0.47 | -0.743788574141 | 63.19 | 66.74 | 59.01 | 51934 | 62.87981315 | DR |
| 26 | -0.37 | -0.586463781899 | 63.09 | 69.09 | 59.01 | 36684 | 63.76887476 | DR |
| 52 | 14.2 | 29.2662819456 | 48.52 | 69.09 | 48.45 | 29123 | 59.5861574 | DR |
| 156 | 9.24 | 17.277486911 | 53.48 | 69.09 | 44.37 | 34645 | 53.39946178 | DR |
| 260 | -176.02 | -73.7287425651 | 238.74 | 296 | 44.16 | 29532 | 55.80620572 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 60.93 | 0.43 | 0.71 | 60.6 | 60.94 | 60.1 | 38284 |
| 1737667740 | 60.5 | -2.31 | -3.68 | 61.64 | 61.64 | 60.5 | 195383 |
| 1737581400 | 62.81 | 0 | 0.00 | 62.81 | 62.81 | 62.81 | 0 |
| 1737495000 | 62.81 | 0.06 | 0.10 | 62.76 | 63.79 | 62.57 | 81225 |
| 1737408600 | 62.75 | -0.41 | -0.65 | 63.58 | 63.75 | 62.75 | 15655 |
| 1737149400 | 63.16 | -0.04 | -0.06 | 62.88 | 63.45 | 62.59 | 28583 |
| 1737062940 | 63.2 | 1.1 | 1.77 | 62.1 | 63.2 | 61.47 | 22028 |
| 1736976540 | 62.1 | -0.38 | -0.61 | 62.48 | 62.93 | 61.88 | 30654 |
| 1736890140 | 62.48 | -0.42 | -0.67 | 62.36 | 62.54 | 61.73 | 16760 |
| 1736803740 | 62.9 | 0.96 | 1.55 | 61.66 | 62.9 | 61.66 | 70171 |
| 1736544540 | 61.94 | -0.72 | -1.15 | 62.17 | 62.82 | 61.66 | 39424 |
| 1736458140 | 62.66 | -0.21 | -0.33 | 63 | 63 | 61.5 | 10688 |
| 1736371740 | 62.87 | 0.6 | 0.96 | 62.27 | 62.87 | 62.04 | 18549 |
| 1736285400 | 62.27 | 0.68 | 1.10 | 62.01 | 62.49 | 61.45 | 18741 |
| 1736198940 | 61.59 | -1.41 | -2.24 | 63 | 63.27 | 61.59 | 25904 |
| 1735939740 | 63 | -0.44 | -0.69 | 63.5 | 63.87 | 63 | 12987 |
| 1735853400 | 63.44 | -0.16 | -0.25 | 64.5 | 64.79 | 63.2 | 60900 |
| 1735594200 | 63.6 | -1.14 | -1.76 | 64.739999 | 64.739999 | 63.41 | 33184 |
| 1735334940 | 64.739999 | 0.32 | 0.50 | 64.42 | 65.129999 | 64.23 | 21544 |
| 1735248540 | 64.42 | -0.08 | -0.12 | 64.769999 | 64.769999 | 63.96 | 26131 |
| 1734989340 | 64.5 | 0.52 | 0.81 | 63.98 | 64.5 | 63.51 | 22947 |
| 1734730200 | 63.98 | -0.2 | -0.31 | 63.5 | 64 | 62.97 | 35775 |
| 1734643800 | 64.18 | -1.52 | -2.31 | 65.9 | 65.93 | 63.92 | 26365 |
| 1734557400 | 65.7 | 0.44 | 0.67 | 64.95 | 66.739999 | 64.39 | 64068 |
| 1734470940 | 65.26 | 1.45 | 2.27 | 64.01 | 65.5 | 63.88 | 33349 |
| 1734384540 | 63.81 | 0.21 | 0.33 | 63.68 | 64.65 | 63.43 | 37115 |
| 1734125340 | 63.6 | 0.29 | 0.46 | 63.89 | 64.5 | 63.31 | 53033 |
| 1734039000 | 63.31 | 0.33 | 0.52 | 62.35 | 64.099999 | 62.1 | 43756 |
| 1733952540 | 62.98 | -0.34 | -0.54 | 63.5 | 63.93 | 62.04 | 129821 |
| 1733866140 | 63.32 | -0.48 | -0.75 | 63.02 | 63.44 | 62.21 | 126915 |
| 1733779740 | 63.8 | 0.26 | 0.41 | 63.35 | 63.81 | 62.37 | 36907 |
| 1733520600 | 63.54 | 0.29 | 0.46 | 63.1 | 63.9 | 62.92 | 72583 |
| 1733434200 | 63.25 | 0.39 | 0.62 | 62.5 | 63.25 | 61.59 | 45904 |
| 1733347800 | 62.86 | -1.69 | -2.62 | 64.11 | 64.11 | 62.36 | 115210 |
| 1733261340 | 64.55 | -0.05 | -0.08 | 64.019999 | 64.89 | 63.88 | 141815 |
| 1733174940 | 64.599999 | 1.32 | 2.09 | 64.01 | 65 | 64.01 | 244387 |
| 1732915740 | 63.28 | -0.42 | -0.66 | 65.12 | 65.989999 | 63.18 | 41307 |
| 1732829400 | 63.7 | -0.02 | -0.03 | 63.92 | 64.2 | 63.13 | 27562 |
| 1732743000 | 63.72 | 1.69 | 2.72 | 62.66 | 63.8 | 62.61 | 27386 |
| 1732656600 | 62.03 | -0.18 | -0.29 | 62.1 | 62.63 | 62.03 | 12200 |
| 1732570140 | 62.21 | 0.47 | 0.76 | 61.97 | 62.47 | 61.84 | 15602 |
| 1732310940 | 61.74 | 0.15 | 0.24 | 61.62 | 62.5 | 61.62 | 25706 |
| 1732224600 | 61.59 | 1.34 | 2.22 | 61.21 | 61.83 | 61.04 | 33571 |
| 1732051800 | 60.25 | 1.15 | 1.95 | 59.5 | 60.25 | 59.33 | 24018 |
| 1731965340 | 59.1 | -1.71 | -2.81 | 60.1 | 60.1 | 59.01 | 34416 |
| 1731619800 | 60.81 | 0.06 | 0.10 | 61.04 | 61.22 | 60.18 | 19240 |
| 1731533400 | 60.75 | 0.05 | 0.08 | 60.48 | 61.17 | 60.11 | 27806 |
| 1731446940 | 60.7 | -0.29 | -0.48 | 61.14 | 61.36 | 60.7 | 29494 |
| 1731360540 | 60.99 | -0.13 | -0.21 | 61.74 | 61.93 | 60.72 | 23940 |
| 1731101400 | 61.12 | 0.37 | 0.61 | 61.29 | 61.97 | 61.12 | 31535 |
| 1731014940 | 60.75 | 0.26 | 0.43 | 60.88 | 60.97 | 60.09 | 40713 |
| 1730928600 | 60.49 | -2.41 | -3.83 | 63.3 | 63.49 | 59.94 | 86383 |
| 1730842200 | 62.9 | 0.09 | 0.14 | 62.81 | 62.98 | 62.44 | 226506 |
| 1730755800 | 62.81 | -0.52 | -0.82 | 63.19 | 63.19 | 62.26 | 28362 |
| 1730496600 | 63.33 | 0.15 | 0.24 | 63.34 | 63.72 | 63 | 19952 |
| 1730410200 | 63.18 | -0.36 | -0.57 | 63.51 | 63.6 | 63.08 | 22598 |
| 1730323800 | 63.54 | 0.3 | 0.47 | 63.56 | 64.129999 | 63.04 | 52028 |
| 1730237340 | 63.24 | -0.18 | -0.28 | 63.5 | 63.5 | 62.58 | 43278 |
| 1730151000 | 63.42 | -0.58 | -0.91 | 63.75 | 63.99 | 63.35 | 21538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
