The Coca-Cola Company (BVMF:COCA34)
Brazil · Delayed Price · Currency is BRL 66.50
+0.36 (0.54%)
At close: Mar 20, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 66.03 | 66.80 | 65.85 | 66.32 | - | 0.27% | 9,174 |
| Mar 19, 2026 | 66.76 | 67.35 | 65.82 | 66.14 | 66.14 | -1.20% | 15,060 |
| Mar 18, 2026 | 66.99 | 67.34 | 66.01 | 66.94 | 66.94 | -0.10% | 18,790 |
| Mar 17, 2026 | 67.99 | 67.99 | 67.01 | 67.01 | 67.01 | -1.59% | 32,839 |
| Mar 16, 2026 | 67.91 | 68.78 | 67.71 | 68.09 | 68.09 | 0.27% | 34,069 |
| Mar 13, 2026 | 67.29 | 68.66 | 67.22 | 67.91 | 67.91 | 0.58% | 24,722 |
| Mar 12, 2026 | 67.34 | 68.04 | 66.61 | 67.52 | 67.21 | 0.88% | 13,247 |
| Mar 11, 2026 | 67.26 | 67.26 | 65.85 | 66.93 | 66.63 | 0.04% | 5,782 |
| Mar 10, 2026 | 66.92 | 67.32 | 66.58 | 66.90 | 66.60 | -0.51% | 11,993 |
| Mar 9, 2026 | 67.08 | 67.45 | 66.47 | 67.24 | 66.94 | 0.22% | 112,273 |
| Mar 6, 2026 | 67.58 | 68.06 | 67.09 | 67.09 | 66.79 | -0.68% | 25,142 |
| Mar 5, 2026 | 67.93 | 68.18 | 67.25 | 67.55 | 67.24 | -0.95% | 21,262 |
| Mar 4, 2026 | 69.10 | 69.10 | 67.41 | 68.20 | 67.89 | -2.57% | 37,670 |
| Mar 3, 2026 | 69.64 | 70.50 | 69.08 | 70.00 | 69.68 | 1.21% | 35,217 |
| Mar 2, 2026 | 70.23 | 70.62 | 69.11 | 69.16 | 68.85 | -0.16% | 209,004 |
| Feb 27, 2026 | 69.28 | 69.96 | 69.16 | 69.27 | 68.96 | 0.98% | 26,569 |
| Feb 26, 2026 | 68.79 | 69.29 | 68.54 | 68.60 | 68.29 | 0.34% | 13,659 |
| Feb 25, 2026 | 68.99 | 69.05 | 68.25 | 68.37 | 68.06 | -0.91% | 18,343 |
| Feb 24, 2026 | 69.60 | 69.82 | 68.75 | 69.00 | 68.69 | -0.01% | 15,004 |
| Feb 23, 2026 | 68.47 | 69.51 | 68.13 | 69.01 | 68.70 | 0.80% | 14,275 |
| Feb 20, 2026 | 68.48 | 68.84 | 68.32 | 68.46 | 68.15 | -1.06% | 12,786 |
| Feb 19, 2026 | 69.19 | 69.38 | 68.40 | 69.19 | 68.88 | 0.25% | 16,973 |
| Feb 18, 2026 | 68.45 | 69.25 | 68.45 | 69.02 | 68.71 | 1.51% | 21,955 |
| Feb 13, 2026 | 68.80 | 69.12 | 67.95 | 67.99 | 67.68 | -0.74% | 42,632 |
| Feb 12, 2026 | 67.50 | 69.78 | 67.50 | 68.50 | 68.19 | 1.05% | 32,402 |
| Feb 11, 2026 | 66.05 | 68.90 | 65.97 | 67.79 | 67.48 | 1.88% | 45,337 |
| Feb 10, 2026 | 64.82 | 67.08 | 64.78 | 66.54 | 66.24 | -1.64% | 72,148 |
| Feb 9, 2026 | 67.64 | 68.50 | 66.97 | 67.65 | 67.34 | -0.86% | 27,578 |
| Feb 6, 2026 | 68.36 | 68.84 | 67.75 | 68.24 | 67.93 | -0.18% | 60,700 |
| Feb 5, 2026 | 67.92 | 69.09 | 67.69 | 68.36 | 68.05 | 1.67% | 46,951 |
| Feb 4, 2026 | 66.90 | 68.34 | 66.84 | 67.24 | 66.94 | 0.93% | 54,601 |
| Feb 3, 2026 | 65.50 | 67.57 | 65.20 | 66.62 | 66.32 | 0.73% | 47,668 |
| Feb 2, 2026 | 65.30 | 66.31 | 65.15 | 66.14 | 65.84 | 1.29% | 57,825 |
| Jan 30, 2026 | 63.87 | 65.64 | 63.81 | 65.30 | 65.00 | 2.03% | 50,011 |
| Jan 29, 2026 | 63.10 | 64.61 | 63.06 | 64.00 | 63.71 | 1.44% | 42,873 |
| Jan 28, 2026 | 63.42 | 63.72 | 63.02 | 63.09 | 62.80 | -0.58% | 61,095 |
| Jan 27, 2026 | 63.50 | 63.83 | 63.23 | 63.46 | 63.17 | -0.92% | 39,278 |
| Jan 26, 2026 | 63.80 | 64.40 | 63.80 | 64.05 | 63.76 | -0.68% | 23,289 |
| Jan 23, 2026 | 63.17 | 64.49 | 63.10 | 64.49 | 64.20 | 2.09% | 30,927 |
| Jan 22, 2026 | 63.28 | 63.81 | 63.15 | 63.17 | 62.88 | -1.28% | 32,921 |
| Jan 21, 2026 | 63.57 | 64.35 | 62.83 | 63.99 | 63.70 | -0.76% | 25,318 |
| Jan 20, 2026 | 62.71 | 64.48 | 62.62 | 64.48 | 64.19 | 2.84% | 49,156 |
| Jan 19, 2026 | 62.80 | 63.17 | 62.70 | 62.70 | 62.42 | -0.24% | 6,408 |
| Jan 16, 2026 | 62.99 | 63.45 | 62.83 | 62.85 | 62.57 | -0.79% | 59,823 |
| Jan 15, 2026 | 63.50 | 64.15 | 62.93 | 63.35 | 63.06 | -0.95% | 20,199 |
| Jan 14, 2026 | 63.31 | 64.45 | 63.30 | 63.96 | 63.67 | 0.28% | 30,133 |
| Jan 13, 2026 | 63.08 | 63.78 | 62.62 | 63.78 | 63.49 | 1.16% | 27,036 |
| Jan 12, 2026 | 63.10 | 63.50 | 62.82 | 63.05 | 62.76 | -0.08% | 12,403 |
| Jan 9, 2026 | 62.01 | 63.10 | 61.71 | 63.10 | 62.81 | 1.59% | 63,570 |
| Jan 8, 2026 | 60.98 | 62.38 | 60.53 | 62.11 | 61.83 | 1.82% | 41,741 |