The Coca-Cola Company (BVMF:COCA34)
Brazil · Delayed Price · Currency is BRL 59.30
+0.80 (1.37%)
At close: Sep 17, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 58.67 | 59.31 | 58.57 | 59.30 | - | 1.37% | 78,730 |
| Sep 16, 2025 | 58.42 | 58.87 | 58.42 | 58.50 | - | -0.71% | 67,321 |
| Sep 15, 2025 | 59.20 | 59.37 | 58.68 | 58.92 | - | -1.64% | 60,909 |
| Sep 12, 2025 | 60.82 | 60.96 | 59.75 | 59.90 | - | -1.53% | 82,401 |
| Sep 11, 2025 | 61.16 | 61.22 | 60.76 | 60.83 | - | -0.33% | 95,489 |
| Sep 10, 2025 | 61.39 | 61.39 | 60.60 | 61.03 | - | -1.17% | 48,653 |
| Sep 9, 2025 | 60.90 | 61.75 | 60.89 | 61.75 | - | 1.75% | 42,982 |
| Sep 8, 2025 | 61.46 | 61.47 | 60.69 | 60.69 | - | -1.24% | 75,056 |
| Sep 5, 2025 | 61.49 | 61.89 | 61.17 | 61.45 | - | -0.57% | 99,020 |
| Sep 4, 2025 | 62.82 | 63.09 | 61.80 | 61.80 | - | -1.17% | 74,167 |
| Sep 3, 2025 | 62.83 | 62.85 | 61.41 | 62.53 | - | -0.38% | 76,837 |
| Sep 2, 2025 | 63.60 | 63.73 | 62.18 | 62.77 | - | -3.13% | 188,270 |
| Sep 1, 2025 | 62.41 | 64.80 | 62.41 | 64.80 | - | 2.84% | 146,944 |
| Aug 29, 2025 | 62.00 | 63.01 | 61.96 | 63.01 | - | 1.74% | 51,972 |
| Aug 28, 2025 | 62.15 | 62.40 | 61.62 | 61.93 | - | -1.40% | 185,957 |
| Aug 27, 2025 | 62.93 | 62.93 | 61.74 | 62.81 | - | 0.51% | 143,799 |
| Aug 26, 2025 | 62.30 | 62.59 | 62.09 | 62.49 | - | -0.08% | 91,620 |
| Aug 25, 2025 | 63.36 | 63.44 | 62.07 | 62.54 | - | -1.64% | 120,280 |
| Aug 22, 2025 | 64.31 | 64.65 | 63.15 | 63.58 | - | -1.70% | 41,653 |
| Aug 21, 2025 | 64.21 | 64.70 | 64.21 | 64.68 | - | 0.12% | 24,322 |
| Aug 20, 2025 | 64.17 | 65.39 | 64.11 | 64.60 | - | 0.20% | 41,580 |
| Aug 19, 2025 | 63.14 | 64.47 | 63.08 | 64.47 | - | 2.77% | 48,167 |
| Aug 18, 2025 | 63.00 | 63.27 | 62.60 | 62.73 | - | 0.10% | 27,467 |
| Aug 15, 2025 | 62.65 | 63.33 | 62.50 | 62.67 | - | 0.03% | 22,060 |
| Aug 14, 2025 | 63.21 | 63.57 | 62.65 | 62.65 | - | -1.80% | 22,269 |
| Aug 13, 2025 | 63.31 | 63.80 | 63.10 | 63.80 | - | 0.77% | 9,908 |
| Aug 12, 2025 | 64.07 | 64.07 | 63.12 | 63.31 | - | -0.61% | 13,422 |
| Aug 11, 2025 | 63.90 | 64.25 | 63.53 | 63.70 | - | 0.20% | 13,282 |
| Aug 8, 2025 | 63.64 | 64.02 | 63.40 | 63.57 | - | -0.11% | 19,794 |
| Aug 7, 2025 | 63.12 | 64.15 | 62.93 | 63.64 | - | 1.10% | 18,732 |
| Aug 6, 2025 | 62.90 | 63.56 | 62.65 | 62.95 | - | -1.04% | 20,296 |
| Aug 5, 2025 | 62.98 | 63.75 | 62.97 | 63.61 | - | 0.94% | 18,273 |
| Aug 4, 2025 | 63.50 | 63.50 | 62.67 | 63.02 | - | -0.77% | 70,223 |
| Aug 1, 2025 | 63.37 | 63.93 | 62.89 | 63.51 | - | -0.75% | 45,135 |
| Jul 31, 2025 | 64.24 | 64.24 | 63.30 | 63.99 | - | 0.30% | 32,050 |
| Jul 30, 2025 | 64.35 | 64.91 | 63.76 | 63.80 | - | -1.19% | 27,281 |
| Jul 29, 2025 | 63.63 | 64.57 | 63.42 | 64.57 | - | 1.48% | 28,756 |
| Jul 28, 2025 | 64.05 | 64.35 | 63.55 | 63.63 | - | -1.24% | 14,609 |
| Jul 25, 2025 | 63.94 | 64.43 | 63.46 | 64.43 | - | 1.31% | 19,721 |
| Jul 24, 2025 | 63.80 | 64.09 | 63.49 | 63.60 | - | -0.24% | 17,443 |
| Jul 23, 2025 | 64.69 | 64.69 | 63.44 | 63.75 | - | -0.98% | 23,861 |
| Jul 22, 2025 | 64.81 | 65.32 | 63.81 | 64.38 | - | -1.72% | 37,890 |
| Jul 21, 2025 | 65.10 | 65.55 | 64.84 | 65.51 | - | 0.71% | 18,031 |
| Jul 18, 2025 | 65.45 | 65.55 | 64.90 | 65.05 | - | -0.02% | 53,405 |
| Jul 17, 2025 | 64.00 | 65.36 | 64.00 | 65.06 | - | 0.42% | 34,889 |
| Jul 16, 2025 | 64.40 | 64.79 | 63.81 | 64.79 | - | 0.61% | 28,131 |
| Jul 15, 2025 | 64.35 | 64.90 | 63.97 | 64.40 | - | -0.65% | 20,334 |
| Jul 14, 2025 | 64.70 | 64.91 | 64.45 | 64.82 | - | 0.26% | 13,363 |
| Jul 11, 2025 | 64.58 | 65.17 | 64.30 | 64.65 | - | 0.92% | 22,210 |
| Jul 10, 2025 | 64.56 | 64.63 | 63.89 | 64.06 | - | 0.16% | 33,792 |