The Coca-Cola Company (BVMF:COCA34)
Brazil · Delayed Price · Currency is BRL 62.86
-0.29 (-0.46%)
At close: Nov 13, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 62.97 | 63.02 | 62.46 | 62.89 | - | -0.41% | 13,677 |
| Nov 12, 2025 | 62.59 | 63.40 | 62.44 | 63.15 | 63.15 | 0.94% | 23,041 |
| Nov 11, 2025 | 62.37 | 62.96 | 61.95 | 62.56 | 62.56 | 0.64% | 26,388 |
| Nov 10, 2025 | 62.19 | 62.39 | 61.50 | 62.16 | 62.16 | -1.30% | 19,715 |
| Nov 7, 2025 | 61.95 | 63.07 | 61.81 | 62.98 | 62.98 | 2.94% | 72,044 |
| Nov 6, 2025 | 61.00 | 61.65 | 60.47 | 61.18 | 61.18 | 0.38% | 39,409 |
| Nov 5, 2025 | 61.99 | 61.99 | 60.87 | 60.95 | 60.95 | -1.01% | 36,341 |
| Nov 4, 2025 | 61.29 | 61.71 | 61.15 | 61.57 | 61.57 | 1.47% | 39,546 |
| Nov 3, 2025 | 61.43 | 61.44 | 60.36 | 60.68 | 60.68 | -1.67% | 91,867 |
| Oct 31, 2025 | 61.21 | 61.86 | 60.86 | 61.71 | 61.71 | -0.15% | 25,789 |
| Oct 30, 2025 | 61.27 | 62.13 | 61.21 | 61.80 | 61.80 | 1.23% | 49,335 |
| Oct 29, 2025 | 62.46 | 62.46 | 60.65 | 61.05 | 61.05 | -2.10% | 42,340 |
| Oct 28, 2025 | 62.65 | 63.33 | 62.36 | 62.36 | 62.36 | 0.02% | 18,095 |
| Oct 27, 2025 | 62.21 | 62.60 | 61.94 | 62.35 | 62.35 | -0.30% | 31,028 |
| Oct 24, 2025 | 62.56 | 62.84 | 62.33 | 62.54 | 62.54 | -0.03% | 49,730 |
| Oct 23, 2025 | 63.63 | 63.63 | 62.45 | 62.56 | 62.56 | -1.06% | 35,619 |
| Oct 22, 2025 | 63.73 | 64.35 | 63.23 | 63.23 | 63.23 | -0.80% | 37,177 |
| Oct 21, 2025 | 63.00 | 63.96 | 62.79 | 63.74 | 63.74 | 3.64% | 97,316 |
| Oct 20, 2025 | 61.40 | 61.50 | 60.76 | 61.50 | 61.50 | 0.16% | 34,177 |
| Oct 17, 2025 | 61.64 | 62.00 | 61.37 | 61.40 | 61.40 | 0.24% | 61,559 |
| Oct 16, 2025 | 60.99 | 61.59 | 60.67 | 61.25 | 61.25 | 1.24% | 21,215 |
| Oct 15, 2025 | 61.20 | 61.38 | 60.50 | 60.50 | 60.50 | -1.10% | 21,294 |
| Oct 14, 2025 | 61.18 | 61.74 | 60.99 | 61.17 | 61.17 | 1.33% | 56,670 |
| Oct 13, 2025 | 60.90 | 60.90 | 60.18 | 60.37 | 60.37 | -1.21% | 42,118 |
| Oct 10, 2025 | 59.76 | 61.60 | 59.67 | 61.11 | 61.11 | 3.23% | 174,885 |
| Oct 9, 2025 | 58.90 | 59.67 | 58.84 | 59.20 | 59.20 | 0.92% | 30,506 |
| Oct 8, 2025 | 59.55 | 59.55 | 58.66 | 58.66 | 58.66 | -1.87% | 16,166 |
| Oct 7, 2025 | 58.95 | 59.85 | 58.49 | 59.78 | 59.78 | 2.01% | 49,690 |
| Oct 6, 2025 | 58.79 | 59.01 | 58.26 | 58.60 | 58.60 | -1.01% | 31,276 |
| Oct 3, 2025 | 58.81 | 59.64 | 58.80 | 59.20 | 59.20 | 0.34% | 24,310 |
| Oct 2, 2025 | 59.40 | 59.40 | 58.64 | 59.00 | 59.00 | -0.74% | 42,606 |
| Oct 1, 2025 | 59.00 | 59.44 | 58.68 | 59.44 | 59.44 | 0.75% | 60,716 |
| Sep 30, 2025 | 58.46 | 59.10 | 58.36 | 59.00 | 59.00 | 0.89% | 61,174 |
| Sep 29, 2025 | 58.29 | 58.59 | 57.81 | 58.48 | 58.48 | 0.39% | 35,464 |
| Sep 26, 2025 | 58.98 | 59.06 | 58.20 | 58.25 | 58.25 | -0.85% | 106,215 |
| Sep 25, 2025 | 59.39 | 59.55 | 58.75 | 58.75 | 58.75 | -0.54% | 143,236 |
| Sep 24, 2025 | 58.88 | 59.20 | 58.40 | 59.07 | 59.07 | 0.17% | 37,229 |
| Sep 23, 2025 | 59.00 | 59.01 | 58.12 | 58.97 | 58.97 | 0.49% | 67,423 |
| Sep 22, 2025 | 59.23 | 59.52 | 58.68 | 58.68 | 58.68 | -1.05% | 44,796 |
| Sep 19, 2025 | 59.36 | 59.36 | 58.64 | 59.30 | 59.30 | 0.08% | 38,060 |
| Sep 18, 2025 | 59.26 | 59.33 | 58.74 | 59.25 | 59.25 | -0.08% | 65,934 |
| Sep 17, 2025 | 58.67 | 59.31 | 58.57 | 59.30 | 59.30 | 1.37% | 78,730 |
| Sep 16, 2025 | 58.42 | 58.87 | 58.42 | 58.50 | 58.50 | -0.71% | 67,208 |
| Sep 15, 2025 | 59.20 | 59.37 | 58.68 | 58.92 | 58.92 | -1.64% | 60,908 |
| Sep 12, 2025 | 60.82 | 60.96 | 59.75 | 59.90 | 59.60 | -1.53% | 82,349 |
| Sep 11, 2025 | 61.16 | 61.22 | 60.76 | 60.83 | 60.53 | -0.33% | 95,304 |
| Sep 10, 2025 | 61.39 | 61.39 | 60.60 | 61.03 | 60.72 | -1.17% | 48,033 |
| Sep 9, 2025 | 60.90 | 61.75 | 60.89 | 61.75 | 61.44 | 1.75% | 35,281 |
| Sep 8, 2025 | 61.46 | 61.47 | 60.69 | 60.69 | 60.39 | -1.24% | 74,236 |
| Sep 5, 2025 | 61.49 | 61.89 | 61.17 | 61.45 | 61.14 | -0.57% | 98,884 |