The Coca-Cola Company (BVMF:COCA34)
Brazil · Delayed Price · Currency is BRL 69.27
+0.67 (0.98%)
At close: Feb 27, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 69.28 | 69.96 | 69.16 | 69.27 | 69.27 | 0.98% | 26,569 |
| Feb 26, 2026 | 68.79 | 69.29 | 68.54 | 68.60 | 68.60 | 0.34% | 13,659 |
| Feb 25, 2026 | 68.99 | 69.05 | 68.25 | 68.37 | 68.37 | -0.91% | 18,343 |
| Feb 24, 2026 | 69.60 | 69.82 | 68.75 | 69.00 | 69.00 | -0.01% | 15,004 |
| Feb 23, 2026 | 68.47 | 69.51 | 68.13 | 69.01 | 69.01 | 0.80% | 14,275 |
| Feb 20, 2026 | 68.48 | 68.84 | 68.32 | 68.46 | 68.46 | -1.06% | 12,786 |
| Feb 19, 2026 | 69.19 | 69.38 | 68.40 | 69.19 | 69.19 | 0.25% | 16,973 |
| Feb 18, 2026 | 68.45 | 69.25 | 68.45 | 69.02 | 69.02 | 1.51% | 21,955 |
| Feb 13, 2026 | 68.80 | 69.12 | 67.95 | 67.99 | 67.99 | -0.74% | 42,632 |
| Feb 12, 2026 | 67.50 | 69.78 | 67.50 | 68.50 | 68.50 | 1.05% | 32,402 |
| Feb 11, 2026 | 66.05 | 68.90 | 65.97 | 67.79 | 67.79 | 1.88% | 45,337 |
| Feb 10, 2026 | 64.82 | 67.08 | 64.78 | 66.54 | 66.54 | -1.64% | 72,148 |
| Feb 9, 2026 | 67.64 | 68.50 | 66.97 | 67.65 | 67.65 | -0.86% | 27,578 |
| Feb 6, 2026 | 68.36 | 68.84 | 67.75 | 68.24 | 68.24 | -0.18% | 60,700 |
| Feb 5, 2026 | 67.92 | 69.09 | 67.69 | 68.36 | 68.36 | 1.67% | 46,951 |
| Feb 4, 2026 | 66.90 | 68.34 | 66.84 | 67.24 | 67.24 | 0.93% | 54,601 |
| Feb 3, 2026 | 65.50 | 67.57 | 65.20 | 66.62 | 66.62 | 0.73% | 47,668 |
| Feb 2, 2026 | 65.30 | 66.31 | 65.15 | 66.14 | 66.14 | 1.29% | 57,825 |
| Jan 30, 2026 | 63.87 | 65.64 | 63.81 | 65.30 | 65.30 | 2.03% | 50,011 |
| Jan 29, 2026 | 63.10 | 64.61 | 63.06 | 64.00 | 64.00 | 1.44% | 42,873 |
| Jan 28, 2026 | 63.42 | 63.72 | 63.02 | 63.09 | 63.09 | -0.58% | 61,095 |
| Jan 27, 2026 | 63.50 | 63.83 | 63.23 | 63.46 | 63.46 | -0.92% | 39,278 |
| Jan 26, 2026 | 63.80 | 64.40 | 63.80 | 64.05 | 64.05 | -0.68% | 23,289 |
| Jan 23, 2026 | 63.17 | 64.49 | 63.10 | 64.49 | 64.49 | 2.09% | 30,927 |
| Jan 22, 2026 | 63.28 | 63.81 | 63.15 | 63.17 | 63.17 | -1.28% | 32,921 |
| Jan 21, 2026 | 63.57 | 64.35 | 62.83 | 63.99 | 63.99 | -0.76% | 25,318 |
| Jan 20, 2026 | 62.71 | 64.48 | 62.62 | 64.48 | 64.48 | 2.84% | 49,156 |
| Jan 19, 2026 | 62.80 | 63.17 | 62.70 | 62.70 | 62.70 | -0.24% | 6,408 |
| Jan 16, 2026 | 62.99 | 63.45 | 62.83 | 62.85 | 62.85 | -0.79% | 59,823 |
| Jan 15, 2026 | 63.50 | 64.15 | 62.93 | 63.35 | 63.35 | -0.95% | 20,199 |
| Jan 14, 2026 | 63.31 | 64.45 | 63.30 | 63.96 | 63.96 | 0.28% | 30,133 |
| Jan 13, 2026 | 63.08 | 63.78 | 62.62 | 63.78 | 63.78 | 1.16% | 27,036 |
| Jan 12, 2026 | 63.10 | 63.50 | 62.82 | 63.05 | 63.05 | -0.08% | 12,403 |
| Jan 9, 2026 | 62.01 | 63.10 | 61.71 | 63.10 | 63.10 | 1.59% | 63,570 |
| Jan 8, 2026 | 60.98 | 62.38 | 60.53 | 62.11 | 62.11 | 1.82% | 41,741 |
| Jan 7, 2026 | 61.15 | 61.24 | 60.44 | 61.00 | 61.00 | 0.30% | 40,063 |
| Jan 6, 2026 | 61.70 | 61.70 | 60.65 | 60.82 | 60.82 | -1.59% | 52,580 |
| Jan 5, 2026 | 62.50 | 62.60 | 61.10 | 61.80 | 61.80 | -0.16% | 37,453 |
| Jan 2, 2026 | 63.39 | 63.44 | 61.90 | 61.90 | 61.90 | -4.00% | 45,368 |
| Dec 30, 2025 | 64.56 | 64.70 | 63.80 | 64.48 | 64.48 | -0.63% | 23,315 |
| Dec 29, 2025 | 64.81 | 65.38 | 64.80 | 64.89 | 64.89 | -0.54% | 26,306 |
| Dec 26, 2025 | 64.80 | 65.24 | 64.31 | 65.24 | 65.24 | 1.57% | 21,778 |
| Dec 23, 2025 | 65.50 | 65.50 | 64.23 | 64.23 | 64.23 | -1.34% | 37,490 |
| Dec 22, 2025 | 64.46 | 65.40 | 64.30 | 65.10 | 65.10 | 0.71% | 24,521 |
| Dec 19, 2025 | 64.99 | 65.09 | 64.18 | 64.64 | 64.64 | -0.40% | 25,186 |
| Dec 18, 2025 | 65.24 | 65.31 | 64.50 | 64.90 | 64.90 | 0.48% | 23,125 |
| Dec 17, 2025 | 64.34 | 65.14 | 64.34 | 64.59 | 64.59 | 0.84% | 49,934 |
| Dec 16, 2025 | 64.36 | 64.65 | 64.05 | 64.05 | 64.05 | 0.08% | 32,775 |
| Dec 15, 2025 | 63.38 | 64.22 | 62.63 | 64.00 | 64.00 | 0.23% | 19,318 |
| Dec 12, 2025 | 62.61 | 63.85 | 61.95 | 63.85 | 63.85 | 2.98% | 42,500 |