Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,188.28 -2,100.25 (-3.17%) CMC Crypto 200
1,384.80 -39.30 (-2.76%)
The Coca-Cola Company (COCA34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 51.62 | 52.83 | 51.40 | 52.71 | 52.71 | 39,486 |
| 23 Apr 2024 | 52.23 | 52.32 | 51.57 | 51.62 | 51.62 | 31,494 |
| 22 Apr 2024 | 52.15 | 52.30 | 51.81 | 52.23 | 52.23 | 9,394 |
| 19 Apr 2024 | 51.56 | 52.20 | 51.31 | 52.20 | 52.20 | 16,260 |
| 18 Apr 2024 | 50.91 | 51.60 | 50.91 | 51.45 | 51.45 | 14,442 |
| 17 Apr 2024 | 50.95 | 51.19 | 50.64 | 50.70 | 50.70 | 14,454 |
| 16 Apr 2024 | 50.70 | 51.27 | 50.70 | 51.00 | 51.00 | 43,631 |
| 15 Apr 2024 | 49.92 | 50.77 | 49.92 | 50.30 | 50.30 | 23,401 |
| 12 Apr 2024 | 50.30 | 50.44 | 49.62 | 49.73 | 49.73 | 22,533 |
| 11 Apr 2024 | 49.90 | 50.34 | 49.76 | 49.84 | 49.84 | 13,139 |
| 10 Apr 2024 | 50.05 | 50.17 | 49.56 | 50.06 | 50.06 | 9,113 |
| 09 Apr 2024 | 49.64 | 49.82 | 49.37 | 49.82 | 49.82 | 24,640 |
| 08 Apr 2024 | 50.30 | 50.30 | 49.64 | 49.77 | 49.77 | 11,900 |
| 05 Apr 2024 | 50.00 | 50.42 | 49.56 | 50.30 | 50.30 | 7,751 |
| 04 Apr 2024 | 50.51 | 50.51 | 49.80 | 49.95 | 49.95 | 10,782 |
| 03 Apr 2024 | 51.00 | 51.02 | 50.18 | 50.67 | 50.67 | 9,007 |
| 02 Apr 2024 | 51.05 | 51.05 | 50.65 | 50.96 | 50.96 | 24,325 |
| 01 Apr 2024 | 51.23 | 51.41 | 51.05 | 51.09 | 51.09 | 26,681 |
| 28 Mar 2024 | 50.70 | 51.10 | 50.63 | 50.87 | 50.87 | 19,897 |
| 27 Mar 2024 | 50.30 | 51.04 | 50.30 | 50.50 | 50.50 | 16,257 |
| 26 Mar 2024 | 50.00 | 50.38 | 50.00 | 50.35 | 50.35 | 11,918 |
| 25 Mar 2024 | 50.32 | 50.33 | 49.80 | 49.87 | 49.87 | 40,799 |
| 22 Mar 2024 | 50.40 | 50.50 | 50.20 | 50.20 | 50.20 | 61,242 |
| 21 Mar 2024 | 50.31 | 50.58 | 50.05 | 50.40 | 50.40 | 52,449 |
| 20 Mar 2024 | 50.48 | 50.56 | 50.14 | 50.14 | 50.14 | 115,774 |
| 19 Mar 2024 | 50.48 | 50.61 | 50.23 | 50.48 | 50.48 | 66,338 |
| 18 Mar 2024 | 49.90 | 50.50 | 49.75 | 50.21 | 50.21 | 80,596 |
| 15 Mar 2024 | 50.45 | 50.50 | 49.75 | 50.25 | 50.25 | 71,030 |
| 14 Mar 2024 | 50.28 | 50.56 | 50.16 | 50.41 | 50.41 | 59,991 |
| 14 Mar 2024 | 0.282405 Dividend | |||||
| 13 Mar 2024 | 50.11 | 50.83 | 50.11 | 50.83 | 50.55 | 20,754 |
| 12 Mar 2024 | 50.08 | 50.35 | 49.97 | 50.11 | 49.83 | 9,349 |
| 11 Mar 2024 | 49.81 | 50.08 | 49.32 | 50.08 | 49.80 | 18,178 |
| 08 Mar 2024 | 48.91 | 49.80 | 48.87 | 49.80 | 49.52 | 17,299 |
| 07 Mar 2024 | 49.22 | 49.22 | 48.77 | 48.81 | 48.54 | 8,381 |
| 06 Mar 2024 | 49.12 | 49.37 | 49.00 | 49.12 | 48.85 | 8,379 |
| 05 Mar 2024 | 49.48 | 49.56 | 49.11 | 49.12 | 48.85 | 16,834 |
| 04 Mar 2024 | 49.15 | 49.48 | 48.82 | 49.48 | 49.21 | 11,866 |
| 01 Mar 2024 | 49.80 | 49.80 | 49.05 | 49.31 | 49.04 | 99,491 |
| 29 Feb 2024 | 50.10 | 50.35 | 49.66 | 49.94 | 49.66 | 18,100 |
| 28 Feb 2024 | 49.85 | 49.98 | 49.61 | 49.95 | 49.67 | 15,754 |
| 27 Feb 2024 | 50.37 | 50.37 | 49.49 | 49.80 | 49.52 | 32,168 |
| 26 Feb 2024 | 50.90 | 50.91 | 50.30 | 50.39 | 50.11 | 17,779 |
| 23 Feb 2024 | 50.63 | 51.28 | 50.51 | 51.10 | 50.82 | 26,377 |
| 22 Feb 2024 | 50.30 | 50.60 | 49.90 | 50.57 | 50.29 | 18,768 |
| 21 Feb 2024 | 49.72 | 50.38 | 49.72 | 50.31 | 50.03 | 20,438 |
| 20 Feb 2024 | 49.35 | 49.98 | 48.72 | 49.68 | 49.40 | 25,964 |
| 19 Feb 2024 | 49.50 | 49.55 | 49.00 | 49.55 | 49.27 | 12,677 |
| 16 Feb 2024 | 49.29 | 49.50 | 49.01 | 49.50 | 49.22 | 10,649 |
| 15 Feb 2024 | 48.95 | 49.35 | 48.95 | 49.29 | 49.02 | 9,469 |
| 14 Feb 2024 | 49.30 | 49.42 | 48.91 | 48.94 | 48.67 | 7,328 |
| 09 Feb 2024 | 49.51 | 49.59 | 48.90 | 48.93 | 48.66 | 15,855 |
| 08 Feb 2024 | 49.82 | 49.89 | 49.49 | 49.80 | 49.52 | 18,494 |
| 07 Feb 2024 | 49.78 | 49.85 | 49.51 | 49.82 | 49.54 | 15,732 |
| 06 Feb 2024 | 49.94 | 49.94 | 49.30 | 49.80 | 49.52 | 40,246 |
| 05 Feb 2024 | 50.29 | 50.40 | 49.84 | 50.00 | 49.72 | 32,054 |
| 02 Feb 2024 | 49.70 | 50.30 | 49.70 | 50.29 | 50.01 | 24,660 |
| 01 Feb 2024 | 49.35 | 49.90 | 48.75 | 49.70 | 49.42 | 19,667 |
| 31 Jan 2024 | 49.43 | 49.71 | 49.01 | 49.02 | 48.75 | 24,854 |
| 30 Jan 2024 | 49.18 | 49.46 | 49.01 | 49.25 | 48.98 | 14,831 |
| 29 Jan 2024 | 48.52 | 49.30 | 48.45 | 49.18 | 48.91 | 17,344 |
| 26 Jan 2024 | 48.61 | 48.69 | 48.36 | 48.52 | 48.25 | 5,649 |
| 25 Jan 2024 | 48.46 | 48.51 | 48.06 | 48.47 | 48.20 | 9,879 |
| 24 Jan 2024 | 49.14 | 49.14 | 48.40 | 48.46 | 48.19 | 10,146 |
| 23 Jan 2024 | 49.29 | 49.64 | 49.16 | 49.40 | 49.13 | 7,085 |
| 22 Jan 2024 | 49.25 | 49.67 | 49.07 | 49.34 | 49.07 | 19,637 |
| 19 Jan 2024 | 49.28 | 49.48 | 49.00 | 49.25 | 48.98 | 14,293 |
| 18 Jan 2024 | 49.18 | 49.50 | 49.08 | 49.48 | 49.21 | 27,693 |
| 17 Jan 2024 | 49.20 | 49.50 | 49.07 | 49.18 | 48.91 | 20,453 |
| 16 Jan 2024 | 49.26 | 49.52 | 49.01 | 49.20 | 48.93 | 14,163 |
| 15 Jan 2024 | 49.02 | 49.27 | 48.78 | 49.27 | 49.00 | 10,843 |
| 12 Jan 2024 | 48.61 | 49.00 | 48.20 | 49.00 | 48.73 | 8,014 |
| 11 Jan 2024 | 49.23 | 49.23 | 48.51 | 48.61 | 48.34 | 6,263 |
| 10 Jan 2024 | 49.10 | 49.30 | 48.71 | 49.23 | 48.96 | 10,805 |
| 09 Jan 2024 | 48.80 | 49.10 | 48.50 | 49.10 | 48.83 | 10,446 |
| 08 Jan 2024 | 48.75 | 48.88 | 48.35 | 48.80 | 48.53 | 11,089 |
| 05 Jan 2024 | 49.01 | 49.04 | 48.04 | 48.43 | 48.16 | 13,341 |
| 04 Jan 2024 | 48.95 | 49.36 | 48.90 | 49.14 | 48.87 | 67,106 |
| 03 Jan 2024 | 49.02 | 49.30 | 48.96 | 48.96 | 48.69 | 21,330 |
| 02 Jan 2024 | 47.65 | 49.00 | 47.65 | 48.95 | 48.68 | 58,755 |
| 28 Dec 2023 | 47.35 | 47.65 | 47.26 | 47.29 | 47.03 | 20,050 |
| 27 Dec 2023 | 47.27 | 47.38 | 47.09 | 47.35 | 47.09 | 14,097 |
| 26 Dec 2023 | 47.40 | 47.40 | 46.94 | 47.27 | 47.01 | 13,301 |
| 22 Dec 2023 | 47.25 | 47.40 | 47.04 | 47.28 | 47.02 | 10,716 |
| 21 Dec 2023 | 47.32 | 47.32 | 46.84 | 47.22 | 46.96 | 16,027 |
| 20 Dec 2023 | 47.75 | 47.80 | 47.25 | 47.32 | 47.06 | 33,254 |
| 19 Dec 2023 | 47.80 | 48.09 | 47.62 | 47.75 | 47.48 | 24,823 |
| 18 Dec 2023 | 48.55 | 48.99 | 48.25 | 48.29 | 48.02 | 12,087 |
| 15 Dec 2023 | 48.85 | 48.94 | 48.01 | 48.18 | 47.91 | 13,916 |
| 14 Dec 2023 | 48.76 | 48.99 | 48.16 | 48.79 | 48.52 | 176,280 |
| 13 Dec 2023 | 49.21 | 49.39 | 48.91 | 48.99 | 48.72 | 29,321 |
| 12 Dec 2023 | 48.70 | 49.18 | 48.50 | 48.98 | 48.71 | 47,341 |
| 11 Dec 2023 | 48.49 | 48.71 | 48.23 | 48.70 | 48.43 | 18,772 |
| 08 Dec 2023 | 48.30 | 48.38 | 47.90 | 48.32 | 48.05 | 29,013 |
| 07 Dec 2023 | 48.00 | 48.31 | 47.62 | 48.31 | 48.04 | 29,267 |
| 06 Dec 2023 | 48.15 | 48.15 | 47.54 | 47.85 | 47.58 | 20,506 |
| 05 Dec 2023 | 48.48 | 48.59 | 48.13 | 48.30 | 48.03 | 47,557 |
| 04 Dec 2023 | 47.65 | 48.53 | 47.58 | 48.51 | 48.24 | 34,865 |
| 01 Dec 2023 | 47.80 | 48.19 | 47.47 | 47.65 | 47.39 | 24,705 |
| 30 Nov 2023 | 47.79 | 47.79 | 47.36 | 47.79 | 47.52 | 8,698 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.