The Coca-Cola Company (BVMF:COCA34)
Brazil · Delayed Price · Currency is BRL 62.54
-1.04 (-1.64%)
At close: Aug 25, 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 25, 2025 | 63.36 | 63.44 | 62.07 | 62.54 | - | -1.64% | 67,964 |
| 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 |
| 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 |