The Coca-Cola Company (BVMF:COCA34)
Brazil · Delayed Price · Currency is BRL 63.51
-0.48 (-0.75%)
At close: Aug 1, 2025, 4:55 PM GMT-3
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 64.16 | 64.19 | 62.77 | 63.96 | - | -0.61% | 32,836 |
| Jul 8, 2025 | 65.44 | 65.44 | 63.63 | 64.35 | - | -0.69% | 17,493 |
| Jul 7, 2025 | 64.60 | 65.14 | 64.38 | 64.80 | - | 1.85% | 22,741 |
| Jul 4, 2025 | 64.89 | 64.89 | 63.62 | 63.62 | - | -1.21% | 3,702 |
| Jul 3, 2025 | 64.37 | 64.60 | 63.68 | 64.40 | - | 0.45% | 12,894 |
| Jul 2, 2025 | 65.24 | 65.44 | 64.03 | 64.11 | - | -2.08% | 18,323 |
| Jul 1, 2025 | 64.54 | 65.95 | 64.17 | 65.47 | - | 1.79% | 76,316 |
| Jun 30, 2025 | 63.99 | 64.69 | 63.55 | 64.32 | - | 0.02% | 14,065 |
| Jun 27, 2025 | 63.74 | 64.44 | 63.46 | 64.31 | - | 0.36% | 32,148 |
| Jun 26, 2025 | 64.30 | 64.50 | 63.45 | 64.08 | - | -0.80% | 20,953 |
| Jun 25, 2025 | 64.79 | 64.80 | 64.25 | 64.60 | - | 0.37% | 22,420 |
| Jun 24, 2025 | 64.19 | 64.76 | 63.85 | 64.36 | - | 0.26% | 16,840 |
| Jun 23, 2025 | 63.94 | 64.35 | 63.33 | 64.19 | - | 0.93% | 16,649 |
| Jun 20, 2025 | 63.79 | 64.00 | 63.20 | 63.60 | - | -0.31% | 24,941 |
| Jun 18, 2025 | 64.10 | 64.10 | 63.36 | 63.80 | - | -0.78% | 28,282 |
| Jun 17, 2025 | 64.48 | 64.49 | 63.90 | 64.30 | - | -0.82% | 20,475 |
| Jun 16, 2025 | 65.50 | 65.75 | 64.49 | 64.83 | - | -1.22% | 41,397 |
| Jun 13, 2025 | 66.91 | 67.12 | 65.43 | 65.63 | - | -1.71% | 22,808 |
| Jun 12, 2025 | 66.57 | 68.40 | 66.26 | 66.77 | - | 0.66% | 50,082 |
| Jun 11, 2025 | 66.79 | 67.30 | 66.20 | 66.33 | - | -0.73% | 15,034 |
| Jun 10, 2025 | 66.78 | 67.40 | 66.35 | 66.82 | - | -0.43% | 23,769 |
| Jun 9, 2025 | 66.41 | 67.11 | 66.13 | 67.11 | - | 0.57% | 13,420 |
| Jun 6, 2025 | 66.75 | 66.76 | 66.02 | 66.73 | - | 0.42% | 31,028 |
| Jun 5, 2025 | 67.07 | 67.07 | 66.06 | 66.45 | - | -0.81% | 15,658 |
| Jun 4, 2025 | 66.65 | 67.45 | 66.39 | 66.99 | - | 0.51% | 9,067 |
| Jun 3, 2025 | 68.35 | 68.37 | 66.38 | 66.65 | - | -2.42% | 26,724 |
| Jun 2, 2025 | 68.29 | 68.37 | 67.59 | 68.30 | - | -0.25% | 31,331 |
| May 30, 2025 | 67.77 | 68.97 | 67.53 | 68.47 | - | 1.75% | 60,222 |
| May 29, 2025 | 67.00 | 67.70 | 66.70 | 67.29 | - | -1.31% | 32,117 |
| May 28, 2025 | 67.50 | 68.18 | 67.43 | 68.18 | - | 1.31% | 17,437 |
| May 27, 2025 | 67.41 | 68.24 | 67.30 | 67.30 | - | -0.74% | 31,650 |
| May 26, 2025 | 67.78 | 67.97 | 67.21 | 67.80 | - | 1.04% | 6,577 |
| May 23, 2025 | 67.75 | 68.69 | 67.10 | 67.10 | - | 0.31% | 55,566 |