The Coca-Cola Company (BVMF:COCA34)
Brazil · Delayed Price · Currency is BRL 73.67
+2.05 (2.86%)
At close: Oct 8, 2026
BVMF:COCA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 72.84 | 73.67 | 72.08 | 73.67 | 73.67 | 2.86% | 79,610 |
| Oct 7, 2026 | 72.50 | 72.50 | 71.60 | 71.62 | 71.62 | -0.25% | 23,228 |
| Oct 6, 2026 | 71.90 | 72.48 | 71.33 | 71.80 | 71.80 | -0.14% | 48,099 |
| Oct 5, 2026 | 74.12 | 74.12 | 70.58 | 71.90 | 71.90 | -3.90% | 165,108 |
| Oct 2, 2026 | 75.10 | 75.34 | 74.27 | 74.82 | 74.82 | -0.21% | 84,312 |
| Oct 1, 2026 | 74.43 | 75.51 | 74.43 | 74.98 | 74.98 | 0.51% | 17,721 |
| Sep 30, 2026 | 75.00 | 75.65 | 74.25 | 74.60 | 74.60 | -1.58% | 29,986 |
| Sep 29, 2026 | 75.20 | 76.13 | 75.07 | 75.80 | 75.80 | -0.85% | 29,242 |
| Sep 28, 2026 | 76.25 | 76.45 | 75.63 | 76.45 | 76.45 | 0.34% | 28,489 |
| Sep 25, 2026 | 76.48 | 76.48 | 75.80 | 76.19 | 76.19 | -0.27% | 39,746 |
| Sep 24, 2026 | 76.88 | 77.07 | 76.36 | 76.40 | 76.40 | 0.13% | 43,803 |
| Sep 23, 2026 | 76.15 | 76.40 | 75.41 | 76.30 | 76.30 | 0.70% | 60,425 |
| Sep 22, 2026 | 74.65 | 75.77 | 74.59 | 75.77 | 75.77 | 1.72% | 52,788 |
| Sep 21, 2026 | 75.70 | 75.70 | 74.49 | 74.49 | 74.49 | -1.52% | 16,191 |
| Sep 18, 2026 | 75.86 | 75.86 | 75.15 | 75.64 | 75.64 | 0.59% | 16,648 |
| Sep 17, 2026 | 75.80 | 76.08 | 75.20 | 75.20 | 75.20 | -1.70% | 32,287 |
| Sep 16, 2026 | 75.71 | 76.50 | 75.35 | 76.50 | 76.50 | 1.06% | 18,434 |
| Sep 15, 2026 | 76.55 | 76.77 | 75.55 | 75.70 | 75.70 | -0.97% | 12,482 |
| Sep 14, 2026 | 76.19 | 77.75 | 76.19 | 76.74 | 76.44 | 2.32% | 43,074 |
| Sep 11, 2026 | 74.96 | 76.05 | 74.50 | 75.00 | 74.71 | -0.45% | 22,387 |
| Sep 10, 2026 | 75.40 | 76.10 | 74.50 | 75.34 | 75.05 | 1.13% | 25,039 |
| Sep 9, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.21 | -1.25% | 42,666 |
| Sep 8, 2026 | 75.00 | 75.44 | 74.16 | 75.44 | 75.15 | -0.36% | 51,091 |
| Sep 4, 2026 | 75.90 | 76.10 | 75.08 | 75.71 | 75.42 | 0.08% | 45,307 |
| Sep 3, 2026 | 75.30 | 75.97 | 74.77 | 75.65 | 75.36 | 0.37% | 16,124 |
| Sep 2, 2026 | 76.08 | 76.08 | 74.81 | 75.37 | 75.08 | 0.20% | 33,217 |
| Sep 1, 2026 | 77.15 | 77.35 | 75.22 | 75.22 | 74.93 | -2.50% | 26,912 |
| Aug 31, 2026 | 77.25 | 77.46 | 76.59 | 77.15 | 76.85 | -1.27% | 34,353 |
| Aug 28, 2026 | 77.00 | 78.40 | 77.00 | 78.14 | 77.84 | 1.35% | 20,369 |
| Aug 27, 2026 | 76.27 | 77.59 | 76.27 | 77.10 | 76.80 | -0.01% | 13,919 |
| Aug 26, 2026 | 79.20 | 79.45 | 77.11 | 77.11 | 76.81 | -2.09% | 33,042 |
| Aug 25, 2026 | 78.88 | 79.00 | 78.41 | 78.76 | 78.45 | -0.72% | 20,532 |
| Aug 24, 2026 | 78.99 | 79.35 | 78.51 | 79.33 | 79.02 | 1.45% | 21,263 |
| Aug 21, 2026 | 78.44 | 78.44 | 77.63 | 78.20 | 77.90 | -0.76% | 19,166 |
| Aug 20, 2026 | 77.30 | 79.38 | 77.30 | 78.80 | 78.49 | 1.94% | 71,992 |
| Aug 19, 2026 | 77.22 | 78.10 | 76.06 | 77.30 | 77.00 | 0.34% | 36,103 |
| Aug 18, 2026 | 75.90 | 77.34 | 75.90 | 77.04 | 76.74 | 1.69% | 42,125 |
| Aug 17, 2026 | 75.00 | 76.20 | 75.00 | 75.76 | 75.47 | -1.01% | 16,645 |
| Aug 14, 2026 | 75.74 | 76.76 | 75.60 | 76.53 | 76.23 | 1.23% | 25,991 |
| Aug 13, 2026 | 75.01 | 75.84 | 74.94 | 75.60 | 75.31 | 1.35% | 25,949 |
| Aug 12, 2026 | 73.80 | 75.12 | 73.67 | 74.59 | 74.30 | -0.15% | 24,406 |
| Aug 11, 2026 | 74.17 | 74.74 | 73.50 | 74.70 | 74.41 | 1.22% | 22,799 |
| Aug 10, 2026 | 73.56 | 74.54 | 73.37 | 73.80 | 73.51 | 0.18% | 21,181 |
| Aug 7, 2026 | 74.00 | 74.00 | 73.11 | 73.67 | 73.38 | 0.30% | 23,823 |
| Aug 6, 2026 | 74.66 | 74.76 | 73.41 | 73.45 | 73.16 | -1.22% | 13,884 |
| Aug 5, 2026 | 73.31 | 74.37 | 73.30 | 74.36 | 74.07 | 0.60% | 21,356 |
| Aug 4, 2026 | 73.30 | 74.11 | 72.32 | 73.92 | 73.63 | 0.91% | 41,538 |
| Aug 3, 2026 | 73.63 | 74.63 | 73.25 | 73.25 | 72.97 | -0.48% | 38,857 |
| Jul 31, 2026 | 74.20 | 74.27 | 73.60 | 73.60 | 73.31 | -0.90% | 10,317 |
| Jul 30, 2026 | 74.79 | 74.88 | 73.78 | 74.27 | 73.98 | -1.38% | 18,811 |