The Coca-Cola Company (BVMF:COCA34)
Brazil · Delayed Price · Currency is BRL 61.11
+1.91 (3.23%)
At close: Oct 10, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,710 |
| Oct 8, 2025 | 59.55 | 59.55 | 58.66 | 58.66 | 58.66 | -1.87% | 16,307 |
| Oct 7, 2025 | 58.95 | 59.85 | 58.49 | 59.78 | 59.78 | 2.01% | 49,843 |
| Oct 6, 2025 | 58.79 | 59.01 | 58.26 | 58.60 | 58.60 | -1.01% | 31,878 |
| Oct 3, 2025 | 58.81 | 59.64 | 58.80 | 59.20 | 59.20 | 0.34% | 24,320 |
| Oct 2, 2025 | 59.40 | 59.40 | 58.64 | 59.00 | 59.00 | -0.74% | 44,236 |
| Oct 1, 2025 | 59.00 | 59.44 | 58.68 | 59.44 | 59.44 | 0.75% | 61,346 |
| Sep 30, 2025 | 58.46 | 59.10 | 58.36 | 59.00 | 59.00 | 0.89% | 66,443 |
| Sep 29, 2025 | 58.29 | 58.59 | 57.81 | 58.48 | 58.48 | 0.39% | 35,535 |
| Sep 26, 2025 | 58.98 | 59.06 | 58.20 | 58.25 | 58.25 | -0.85% | 106,239 |
| Sep 25, 2025 | 59.39 | 59.55 | 58.75 | 58.75 | 58.75 | -0.54% | 143,325 |
| Sep 24, 2025 | 58.88 | 59.20 | 58.40 | 59.07 | 59.07 | 0.17% | 37,331 |
| Sep 23, 2025 | 59.00 | 59.01 | 58.12 | 58.97 | 58.97 | 0.49% | 67,692 |
| Sep 22, 2025 | 59.23 | 59.52 | 58.68 | 58.68 | 58.68 | -1.05% | 44,803 |
| Sep 19, 2025 | 59.36 | 59.36 | 58.64 | 59.30 | 59.30 | 0.08% | 38,262 |
| Sep 18, 2025 | 59.26 | 59.33 | 58.74 | 59.25 | 59.25 | -0.08% | 66,163 |
| Sep 17, 2025 | 58.67 | 59.31 | 58.57 | 59.30 | 59.30 | 1.37% | 78,757 |
| Sep 16, 2025 | 58.42 | 58.87 | 58.42 | 58.50 | 58.50 | -0.71% | 67,321 |
| Sep 15, 2025 | 59.20 | 59.37 | 58.68 | 58.92 | 58.92 | -1.64% | 60,909 |
| Sep 12, 2025 | 60.82 | 60.96 | 59.75 | 59.90 | 59.43 | -1.53% | 82,401 |
| Sep 11, 2025 | 61.16 | 61.22 | 60.76 | 60.83 | 60.52 | -0.33% | 95,489 |
| Sep 10, 2025 | 61.39 | 61.39 | 60.60 | 61.03 | 60.72 | -1.17% | 48,653 |
| Sep 9, 2025 | 60.90 | 61.75 | 60.89 | 61.75 | 61.44 | 1.75% | 42,982 |
| Sep 8, 2025 | 61.46 | 61.47 | 60.69 | 60.69 | 60.38 | -1.24% | 75,056 |
| Sep 5, 2025 | 61.49 | 61.89 | 61.17 | 61.45 | 61.14 | -0.57% | 99,020 |
| Sep 4, 2025 | 62.82 | 63.09 | 61.80 | 61.80 | 61.49 | -1.17% | 74,167 |
| Sep 3, 2025 | 62.83 | 62.85 | 61.41 | 62.53 | 62.21 | -0.38% | 76,837 |
| Sep 2, 2025 | 63.60 | 63.73 | 62.18 | 62.77 | 62.45 | -3.13% | 188,270 |
| Sep 1, 2025 | 62.41 | 64.80 | 62.41 | 64.80 | 64.47 | 2.84% | 146,944 |
| Aug 29, 2025 | 62.00 | 63.01 | 61.96 | 63.01 | 62.69 | 1.74% | 51,972 |
| Aug 28, 2025 | 62.15 | 62.40 | 61.62 | 61.93 | 61.62 | -1.40% | 185,957 |
| Aug 27, 2025 | 62.93 | 62.93 | 61.74 | 62.81 | 62.49 | 0.51% | 143,799 |
| Aug 26, 2025 | 62.30 | 62.59 | 62.09 | 62.49 | 62.17 | -0.08% | 91,620 |
| Aug 25, 2025 | 63.36 | 63.44 | 62.07 | 62.54 | 62.22 | -1.64% | 120,280 |
| Aug 22, 2025 | 64.31 | 64.65 | 63.15 | 63.58 | 63.26 | -1.70% | 41,653 |
| Aug 21, 2025 | 64.21 | 64.70 | 64.21 | 64.68 | 64.35 | 0.12% | 24,322 |
| Aug 20, 2025 | 64.17 | 65.39 | 64.11 | 64.60 | 64.27 | 0.20% | 41,580 |
| Aug 19, 2025 | 63.14 | 64.47 | 63.08 | 64.47 | 64.14 | 2.77% | 48,167 |
| Aug 18, 2025 | 63.00 | 63.27 | 62.60 | 62.73 | 62.41 | 0.10% | 27,467 |
| Aug 15, 2025 | 62.65 | 63.33 | 62.50 | 62.67 | 62.35 | 0.03% | 22,060 |
| Aug 14, 2025 | 63.21 | 63.57 | 62.65 | 62.65 | 62.33 | -1.80% | 22,269 |
| Aug 13, 2025 | 63.31 | 63.80 | 63.10 | 63.80 | 63.48 | 0.77% | 9,908 |
| Aug 12, 2025 | 64.07 | 64.07 | 63.12 | 63.31 | 62.99 | -0.61% | 13,422 |
| Aug 11, 2025 | 63.90 | 64.25 | 63.53 | 63.70 | 63.38 | 0.20% | 13,282 |
| Aug 8, 2025 | 63.64 | 64.02 | 63.40 | 63.57 | 63.25 | -0.11% | 19,794 |
| Aug 7, 2025 | 63.12 | 64.15 | 62.93 | 63.64 | 63.32 | 1.10% | 18,732 |
| Aug 6, 2025 | 62.90 | 63.56 | 62.65 | 62.95 | 62.63 | -1.04% | 20,296 |
| Aug 5, 2025 | 62.98 | 63.75 | 62.97 | 63.61 | 63.29 | 0.94% | 18,273 |
| Aug 4, 2025 | 63.50 | 63.50 | 62.67 | 63.02 | 62.70 | -0.77% | 70,223 |