The Coca-Cola Company (BVMF:COCA34)
Brazil
· Delayed Price · Currency is BRL 67.09
-0.46 (-0.68%)
At close: Mar 6, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.58 | 68.06 | 67.09 | 67.09 | 67.09 | -0.68% | 25,142 |
| Mar 5, 2026 | 67.93 | 68.18 | 67.25 | 67.55 | 67.55 | -0.95% | 21,262 |
| Mar 4, 2026 | 69.10 | 69.10 | 67.41 | 68.20 | 68.20 | -2.57% | 37,670 |
| Mar 3, 2026 | 69.64 | 70.50 | 69.08 | 70.00 | 70.00 | 1.21% | 35,217 |
| Mar 2, 2026 | 70.23 | 70.62 | 69.11 | 69.16 | 69.16 | -0.16% | 209,004 |
| 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 |
| Dec 11, 2025 | 63.90 | 63.90 | 61.88 | 62.00 | 62.00 | -2.99% | 58,037 |
| Dec 10, 2025 | 63.87 | 64.16 | 63.52 | 63.91 | 63.91 | 1.06% | 20,172 |
| Dec 9, 2025 | 64.05 | 64.35 | 63.19 | 63.24 | 63.24 | -0.27% | 30,942 |
| Dec 8, 2025 | 63.31 | 63.82 | 62.44 | 63.41 | 63.41 | 0.48% | 27,537 |
| Dec 5, 2025 | 62.37 | 64.04 | 62.26 | 63.11 | 63.11 | 1.37% | 86,842 |
| 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 | 64.47 | 0.09% | 37,977 |
| Nov 27, 2025 | 64.78 | 64.91 | 64.42 | 64.71 | 64.41 | 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 | 64.99 | 0.17% | 70,397 |
| Nov 24, 2025 | 65.50 | 65.75 | 64.26 | 65.18 | 64.88 | -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 | 62.16 | - | 82,546 |
| Nov 13, 2025 | 62.97 | 63.18 | 62.45 | 62.45 | 62.16 | -1.11% | 27,422 |
| Nov 12, 2025 | 62.59 | 63.40 | 62.44 | 63.15 | 62.86 | 0.94% | 23,041 |
| Nov 11, 2025 | 62.37 | 62.96 | 61.95 | 62.56 | 62.27 | 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 | 62.69 | 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 | 60.67 | -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 | 60.40 | -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 | 62.25 | -0.03% | 49,730 |
| Oct 23, 2025 | 63.63 | 63.63 | 62.45 | 62.56 | 62.27 | -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 | 60.22 | -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 | 60.09 | -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 |