The Coca-Cola Company (BVMF:COCA34)
Brazil
· Delayed Price · Currency is BRL 63.11
+0.85 (1.37%)
At close: Dec 5, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.37 | 64.04 | 62.26 | 63.49 | 63.49 | 1.98% | 76,579 |
| Dec 4, 2025 | 62.79 | 62.88 | 62.26 | 62.26 | 62.26 | -0.84% | 32,454 |
| Dec 3, 2025 | 62.74 | 63.03 | 62.35 | 62.79 | 62.79 | -0.33% | 20,617 |
| Dec 2, 2025 | 64.78 | 64.78 | 62.58 | 63.00 | 63.00 | -1.76% | 96,710 |
| Dec 1, 2025 | 64.93 | 64.93 | 64.10 | 64.13 | 64.13 | -0.99% | 45,908 |
| Nov 28, 2025 | 64.92 | 64.99 | 64.53 | 64.77 | 64.46 | 0.09% | 37,977 |
| Nov 27, 2025 | 64.78 | 64.91 | 64.42 | 64.71 | 64.40 | 0.67% | 5,584 |
| Nov 26, 2025 | 65.04 | 65.10 | 64.28 | 64.28 | 63.98 | -1.55% | 22,422 |
| Nov 25, 2025 | 65.18 | 65.60 | 64.59 | 65.29 | 64.98 | 0.17% | 70,397 |
| Nov 24, 2025 | 65.50 | 65.75 | 64.26 | 65.18 | 64.87 | -0.93% | 40,167 |
| Nov 21, 2025 | 63.93 | 66.13 | 63.70 | 65.79 | 65.48 | 3.49% | 90,947 |
| Nov 19, 2025 | 63.33 | 63.63 | 62.84 | 63.57 | 63.27 | 0.19% | 56,078 |
| Nov 18, 2025 | 63.03 | 63.45 | 62.53 | 63.45 | 63.15 | 1.68% | 38,878 |
| Nov 17, 2025 | 62.79 | 63.25 | 62.40 | 62.40 | 62.11 | -0.08% | 33,171 |
| Nov 14, 2025 | 62.98 | 63.42 | 62.05 | 62.45 | 62.15 | - | 82,546 |
| Nov 13, 2025 | 62.97 | 63.18 | 62.45 | 62.45 | 62.15 | -1.11% | 27,422 |
| Nov 12, 2025 | 62.59 | 63.40 | 62.44 | 63.15 | 62.85 | 0.94% | 23,041 |
| Nov 11, 2025 | 62.37 | 62.96 | 61.95 | 62.56 | 62.26 | 0.64% | 26,388 |
| Nov 10, 2025 | 62.19 | 62.39 | 61.50 | 62.16 | 61.87 | -1.30% | 19,715 |
| Nov 7, 2025 | 61.95 | 63.07 | 61.81 | 62.98 | 62.68 | 2.94% | 72,044 |
| Nov 6, 2025 | 61.00 | 61.65 | 60.47 | 61.18 | 60.89 | 0.38% | 39,409 |
| Nov 5, 2025 | 61.99 | 61.99 | 60.87 | 60.95 | 60.66 | -1.01% | 36,341 |
| Nov 4, 2025 | 61.29 | 61.71 | 61.15 | 61.57 | 61.28 | 1.47% | 39,546 |
| Nov 3, 2025 | 61.43 | 61.44 | 60.36 | 60.68 | 60.39 | -1.67% | 91,867 |
| Oct 31, 2025 | 61.21 | 61.86 | 60.86 | 61.71 | 61.42 | -0.15% | 25,789 |
| Oct 30, 2025 | 61.27 | 62.13 | 61.21 | 61.80 | 61.51 | 1.23% | 49,335 |
| Oct 29, 2025 | 62.46 | 62.46 | 60.65 | 61.05 | 60.76 | -2.10% | 42,340 |
| Oct 28, 2025 | 62.65 | 63.33 | 62.36 | 62.36 | 62.07 | 0.02% | 18,095 |
| Oct 27, 2025 | 62.21 | 62.60 | 61.94 | 62.35 | 62.06 | -0.30% | 31,028 |
| Oct 24, 2025 | 62.56 | 62.84 | 62.33 | 62.54 | 62.24 | -0.03% | 49,730 |
| Oct 23, 2025 | 63.63 | 63.63 | 62.45 | 62.56 | 62.26 | -1.06% | 35,619 |
| Oct 22, 2025 | 63.73 | 64.35 | 63.23 | 63.23 | 62.93 | -0.80% | 37,177 |
| Oct 21, 2025 | 63.00 | 63.96 | 62.79 | 63.74 | 63.44 | 3.64% | 97,316 |
| Oct 20, 2025 | 61.40 | 61.50 | 60.76 | 61.50 | 61.21 | 0.16% | 34,177 |
| Oct 17, 2025 | 61.64 | 62.00 | 61.37 | 61.40 | 61.11 | 0.24% | 61,559 |
| Oct 16, 2025 | 60.99 | 61.59 | 60.67 | 61.25 | 60.96 | 1.24% | 21,215 |
| Oct 15, 2025 | 61.20 | 61.38 | 60.50 | 60.50 | 60.21 | -1.10% | 21,294 |
| Oct 14, 2025 | 61.18 | 61.74 | 60.99 | 61.17 | 60.88 | 1.33% | 56,670 |
| Oct 13, 2025 | 60.90 | 60.90 | 60.18 | 60.37 | 60.08 | -1.21% | 42,118 |
| Oct 10, 2025 | 59.76 | 61.60 | 59.67 | 61.11 | 60.82 | 3.23% | 174,885 |
| Oct 9, 2025 | 58.90 | 59.67 | 58.84 | 59.20 | 58.92 | 0.92% | 30,506 |
| Oct 8, 2025 | 59.55 | 59.55 | 58.66 | 58.66 | 58.38 | -1.87% | 16,166 |
| Oct 7, 2025 | 58.95 | 59.85 | 58.49 | 59.78 | 59.50 | 2.01% | 49,690 |
| Oct 6, 2025 | 58.79 | 59.01 | 58.26 | 58.60 | 58.32 | -1.01% | 31,276 |
| Oct 3, 2025 | 58.81 | 59.64 | 58.80 | 59.20 | 58.92 | 0.34% | 24,310 |
| Oct 2, 2025 | 59.40 | 59.40 | 58.64 | 59.00 | 58.72 | -0.74% | 42,606 |
| Oct 1, 2025 | 59.00 | 59.44 | 58.68 | 59.44 | 59.16 | 0.75% | 60,716 |
| Sep 30, 2025 | 58.46 | 59.10 | 58.36 | 59.00 | 58.72 | 0.89% | 61,174 |
| Sep 29, 2025 | 58.29 | 58.59 | 57.81 | 58.48 | 58.20 | 0.39% | 35,464 |
| Sep 26, 2025 | 58.98 | 59.06 | 58.20 | 58.25 | 57.97 | -0.85% | 106,215 |
| Sep 25, 2025 | 59.39 | 59.55 | 58.75 | 58.75 | 58.47 | -0.54% | 143,236 |
| Sep 24, 2025 | 58.88 | 59.20 | 58.40 | 59.07 | 58.79 | 0.17% | 37,229 |
| Sep 23, 2025 | 59.00 | 59.01 | 58.12 | 58.97 | 58.69 | 0.49% | 67,423 |
| Sep 22, 2025 | 59.23 | 59.52 | 58.68 | 58.68 | 58.40 | -1.05% | 44,796 |
| Sep 19, 2025 | 59.36 | 59.36 | 58.64 | 59.30 | 59.02 | 0.08% | 38,060 |
| Sep 18, 2025 | 59.26 | 59.33 | 58.74 | 59.25 | 58.97 | -0.08% | 65,934 |
| Sep 17, 2025 | 58.67 | 59.31 | 58.57 | 59.30 | 59.02 | 1.37% | 78,730 |
| Sep 16, 2025 | 58.42 | 58.87 | 58.42 | 58.50 | 58.22 | -0.71% | 67,208 |
| Sep 15, 2025 | 59.20 | 59.37 | 58.68 | 58.92 | 58.64 | -1.64% | 60,908 |
| Sep 12, 2025 | 60.82 | 60.96 | 59.75 | 59.90 | 59.32 | -1.53% | 82,349 |
| Sep 11, 2025 | 61.16 | 61.22 | 60.76 | 60.83 | 60.24 | -0.33% | 95,304 |
| Sep 10, 2025 | 61.39 | 61.39 | 60.60 | 61.03 | 60.44 | -1.17% | 48,033 |
| Sep 9, 2025 | 60.90 | 61.75 | 60.89 | 61.75 | 61.15 | 1.75% | 35,281 |
| Sep 8, 2025 | 61.46 | 61.47 | 60.69 | 60.69 | 60.10 | -1.24% | 74,236 |
| Sep 5, 2025 | 61.49 | 61.89 | 61.17 | 61.45 | 60.85 | -0.57% | 98,884 |
| Sep 4, 2025 | 62.82 | 63.09 | 61.80 | 61.80 | 61.20 | -1.17% | 63,020 |
| Sep 3, 2025 | 62.83 | 62.85 | 61.41 | 62.53 | 61.92 | -0.38% | 76,219 |
| Sep 2, 2025 | 63.60 | 63.73 | 62.18 | 62.77 | 62.16 | -3.13% | 181,960 |
| Sep 1, 2025 | 62.41 | 64.80 | 62.41 | 64.80 | 64.17 | 2.84% | 136,912 |
| Aug 29, 2025 | 62.00 | 63.01 | 61.96 | 63.01 | 62.40 | 1.74% | 51,972 |
| Aug 28, 2025 | 62.15 | 62.40 | 61.62 | 61.93 | 61.33 | -1.40% | 142,812 |
| Aug 27, 2025 | 62.93 | 62.93 | 61.74 | 62.81 | 62.20 | 0.51% | 99,602 |
| Aug 26, 2025 | 62.30 | 62.59 | 62.09 | 62.49 | 61.88 | -0.08% | 71,600 |
| Aug 25, 2025 | 63.36 | 63.44 | 62.07 | 62.54 | 61.93 | -1.64% | 87,466 |
| Aug 22, 2025 | 64.31 | 64.65 | 63.15 | 63.58 | 62.96 | -1.70% | 41,598 |
| Aug 21, 2025 | 64.21 | 64.70 | 64.21 | 64.68 | 64.05 | 0.12% | 19,917 |
| Aug 20, 2025 | 64.17 | 65.39 | 64.11 | 64.60 | 63.97 | 0.20% | 41,565 |
| Aug 19, 2025 | 63.14 | 64.47 | 63.08 | 64.47 | 63.84 | 2.77% | 45,142 |
| Aug 18, 2025 | 63.00 | 63.27 | 62.60 | 62.73 | 62.12 | 0.10% | 24,640 |
| Aug 15, 2025 | 62.65 | 63.33 | 62.50 | 62.67 | 62.06 | 0.03% | 22,058 |
| Aug 14, 2025 | 63.21 | 63.57 | 62.65 | 62.65 | 62.04 | -1.80% | 22,096 |
| Aug 13, 2025 | 63.31 | 63.80 | 63.10 | 63.80 | 63.18 | 0.77% | 9,587 |
| Aug 12, 2025 | 64.07 | 64.07 | 63.12 | 63.31 | 62.70 | -0.61% | 13,321 |
| Aug 11, 2025 | 63.90 | 64.25 | 63.53 | 63.70 | 63.08 | 0.20% | 13,282 |
| Aug 8, 2025 | 63.64 | 64.02 | 63.40 | 63.57 | 62.95 | -0.11% | 19,794 |
| Aug 7, 2025 | 63.12 | 64.15 | 62.93 | 63.64 | 63.02 | 1.10% | 18,728 |
| Aug 6, 2025 | 62.90 | 63.56 | 62.65 | 62.95 | 62.34 | -1.04% | 20,239 |
| Aug 5, 2025 | 62.98 | 63.75 | 62.97 | 63.61 | 62.99 | 0.94% | 18,196 |
| Aug 4, 2025 | 63.50 | 63.50 | 62.67 | 63.02 | 62.41 | -0.77% | 70,222 |
| Aug 1, 2025 | 63.37 | 63.93 | 62.89 | 63.51 | 62.89 | -0.75% | 45,115 |
| Jul 31, 2025 | 64.24 | 64.24 | 63.30 | 63.99 | 63.37 | 0.30% | 32,039 |
| Jul 30, 2025 | 64.35 | 64.91 | 63.76 | 63.80 | 63.18 | -1.19% | 27,090 |
| Jul 29, 2025 | 63.63 | 64.57 | 63.42 | 64.57 | 63.94 | 1.48% | 28,756 |
| Jul 28, 2025 | 64.05 | 64.35 | 63.55 | 63.63 | 63.01 | -1.24% | 14,608 |
| Jul 25, 2025 | 63.94 | 64.43 | 63.46 | 64.43 | 63.80 | 1.31% | 19,487 |
| Jul 24, 2025 | 63.80 | 64.09 | 63.49 | 63.60 | 62.98 | -0.24% | 17,255 |
| Jul 23, 2025 | 64.69 | 64.69 | 63.44 | 63.75 | 63.13 | -0.98% | 23,710 |
| Jul 22, 2025 | 64.81 | 65.32 | 63.81 | 64.38 | 63.75 | -1.72% | 37,886 |
| Jul 21, 2025 | 65.10 | 65.55 | 64.84 | 65.51 | 64.87 | 0.71% | 18,031 |
| Jul 18, 2025 | 65.45 | 65.55 | 64.90 | 65.05 | 64.42 | -0.02% | 53,405 |