Live Chat

Negocie Coca-Cola Co (NYSE) KO

Gráfico COCACOLA ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:0068.56969.57068.2568.7569.2569.75

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 68.64 5 7.85% 63.64 69.82 63.42
3 de fev. de 2025 63.65 0.67 1.07% 62.97 63.73 62.16
27 de jan. de 2025 63.28 0.42 0.66% 62.86 64.1 62.1
20 de jan. de 2025 61.79 -0.93 -1.47% 62.71 63.04 61.18
13 de jan. de 2025 62.49 1.55 2.54% 60.94 62.57 60.51
6 de jan. de 2025 60.82 -0.4 -0.64% 61.21 61.58 60.42
30 de dez. de 2024 61.5 -0.37 -0.6% 61.87 62.56 61.43
23 de dez. de 2024 62.28 -0.01 -0.02% 62.29 62.76 61.34
16 de dez. de 2024 62.41 -0.88 -1.38% 63.28 63.64 62.06
9 de dez. de 2024 62.93 0.65 1.05% 62.27 63.73 61.6
2 de dez. de 2024 62.43 -1.36 -2.14% 63.79 63.98 61.7
25 de nov. de 2024 63.9 -0.07 -0.1% 63.96 64.9 63.57
18 de nov. de 2024 63.76 2.03 3.28% 61.73 64.2 61.36
11 de nov. de 2024 61.46 -2.08 -3.26% 63.53 63.92 61.19
4 de nov. de 2024 63.77 -1.26 -1.94% 65.03 65.26 62.99
28 de out. de 2024 64.76 -1.87 -2.81% 66.63 67.19 64.7
21 de out. de 2024 66.67 -2.99 -4.28% 69.65 70.1 66.59
14 de out. de 2024 70.22 0.95 1.38% 69.26 71 69.26
7 de out. de 2024 69.34 -0.21 -0.31% 69.55 69.58 68.65
30 de set. de 2024 69.9 -1.7 -2.38% 71.6 72.52 69.51
23 de set. de 2024 71.57 0.39 0.56% 71.17 71.98 70.34
16 de set. de 2024 71.44 -0.33 -0.45% 71.76 72.15 70.18
9 de set. de 2024 71.21 0.15 0.22% 71.05 72.19 70.26
2 de set. de 2024 70.97 -1.16 -1.61% 72.13 73.3 70.77
26 de ago. de 2024 72.29 2.72 3.9% 69.57 72.32 69.51
19 de ago. de 2024 69.59 0.48 0.69% 69.11 69.91 68.55
12 de ago. de 2024 68.88 0.75 1.11% 68.12 69.08 67.62
5 de ago. de 2024 68.44 -0.77 -1.1% 69.2 69.33 67.52
29 de jul. de 2024 69.07 2.36 3.55% 66.7 69.45 66.18
22 de jul. de 2024 66.87 1.9 2.92% 64.97 66.89 64.12
15 de jul. de 2024 65.01 1.41 2.21% 63.6 65.59 63.16
8 de jul. de 2024 63.5 0.24 0.37% 63.26 63.92 62.09
1 de jul. de 2024 63.52 -0.29 -0.46% 63.81 64.1 62.66
24 de jun. de 2024 63.44 0.71 1.14% 62.72 64.07 62.71
17 de jun. de 2024 62.56 0.45 0.72% 62.11 62.9 61.75
10 de jun. de 2024 62.3 -1.43 -2.23% 63.72 63.74 61.9
3 de jun. de 2024 63.68 1.28 2.06% 62.39 64.16 62.25
27 de mai. de 2024 62.76 1.29 2.11% 61.46 62.83 60.89
20 de mai. de 2024 61.8 -0.93 -1.47% 62.72 62.81 61.78
13 de mai. de 2024 62.79 -0.22 -0.35% 63.01 63.56 62.61
6 de mai. de 2024 63.1 1.1 1.79% 61.99 63.16 61.7
29 de abr. de 2024 62.08 0.42 0.69% 61.65 62.61 61.03
22 de abr. de 2024 61.61 1.6 2.66% 60.01 62.38 59.54
15 de abr. de 2024 59.98 1.48 2.54% 58.49 60.16 57.76
8 de abr. de 2024 58.09 -1.01 -1.71% 59.1 59.55 57.96
1 de abr. de 2024 59.39 -1.71 -2.79% 61.09 61.09 58.73
25 de mar. de 2024 60.99 0.66 1.09% 60.33 61.24 59.94
18 de mar. de 2024 60.41 0.67 1.13% 59.73 60.8 59.62
11 de mar. de 2024 59.51 -0.11 -0.19% 59.62 61.02 59.39
4 de mar. de 2024 59.39 0.24 0.4% 59.15 59.93 58.79
26 de fev. de 2024 59.38 -1.61 -2.64% 60.99 61.05 59.15
19 de fev. de 2024 61.06 1.69 2.84% 59.37 61.43 59.33
12 de fev. de 2024 59.18 -0.21 -0.34% 59.38 60.47 58.61
5 de fev. de 2024 59.36 -0.67 -1.1% 60.02 60.16 58.84
29 de jan. de 2024 60.41 1.29 2.19% 59.11 60.79 58.98
22 de jan. de 2024 59.19 -0.34 -0.56% 59.52 59.88 58.47
15 de jan. de 2024 59.6 -0.59 -0.99% 60.19 60.24 59.36
8 de jan. de 2024 60.24 0.71 1.2% 59.52 60.27 59.23
1 de jan. de 2024 59.44 0.87 1.5% 58.56 60.07 58.46
25 de dez. de 2023 58.71 0.78 1.34% 57.93 58.79 57.93
18 de dez. de 2023 58.13 -0.44 -0.76% 58.57 59.3 57.3
11 de dez. de 2023 58.42 -0.3 -0.52% 58.72 59.83 57.75
4 de dez. de 2023 58.45 -0.02 -0.04% 58.47 58.77 58.03
27 de nov. de 2023 58.45 0.08 0.13% 58.37 58.64 57.41
20 de nov. de 2023 58.31 1.48 2.6% 56.83 58.55 56.79
13 de nov. de 2023 57.11 0.63 1.11% 56.48 57.24 56.44
6 de nov. de 2023 56.52 -0.09 -0.16% 56.61 57.29 55.87
30 de out. de 2023 56.55 1.15 2.09% 55.39 57.42 55.36
23 de out. de 2023 55.04 0.89 1.66% 54.14 56.45 53.88
16 de out. de 2023 54.4 1.44 2.73% 52.95 54.84 52.68
9 de out. de 2023 52.72 -0.01 -0.02% 52.73 54.14 51.95
2 de out. de 2023 52.98 -2.84 -5.08% 55.81 55.83 51.4
25 de set. de 2023 55.8 -1.48 -2.57% 57.27 57.31 55.44
18 de set. de 2023 57.38 -0.48 -0.83% 57.86 58.64 57.25
11 de set. de 2023 57.77 -0.33 -0.56% 58.09 58.8 57.58
4 de set. de 2023 58.08 -0.97 -1.63% 59.04 59.13 57.83
28 de ago. de 2023 59.12 -1.25 -2.08% 60.37 60.55 58.94
21 de ago. de 2023 60.17 -0.31 -0.52% 60.48 60.69 59.79
14 de ago. de 2023 60.77 -0.38 -0.63% 61.15 61.29 60.19
7 de ago. de 2023 60.98 0.32 0.54% 60.65 61.54 60.44
31 de jul. de 2023 60.49 -1.58 -2.55% 62.07 62.39 60.43
24 de jul. de 2023 62.25 0 0.01% 62.24 63.07 61.22
17 de jul. de 2023 62.23 1.62 2.68% 60.6 62.48 60.23
10 de jul. de 2023 60.73 0.9 1.52% 59.82 60.85 58.66
3 de jul. de 2023 59.57 -0.53 -0.87% 60.09 60.91 59.55
26 de jun. de 2023 60.08 -0.9 -1.46% 60.97 61.17 59.58
19 de jun. de 2023 61.06 -0.37 -0.61% 61.43 61.77 60.79
12 de jun. de 2023 61.51 1.1 1.82% 60.41 61.97 59.83
5 de jun. de 2023 60.36 -0.43 -0.7% 60.78 61.25 59.63
29 de mai. de 2023 61.04 1.35 2.27% 59.68 61.13 59.17
22 de mai. de 2023 60.08 -2.46 -3.92% 62.53 62.67 59.93
15 de mai. de 2023 62.66 -1.35 -2.1% 64 64.02 62.38
8 de mai. de 2023 63.94 0.37 0.59% 63.56 63.99 62.8
1 de mai. de 2023 63.74 -0.13 -0.21% 63.87 64.49 63.08
24 de abr. de 2023 63.93 -0.76 -1.18% 64.69 64.79 62.92
17 de abr. de 2023 63.93 0.77 1.21% 63.16 64.07 63.01
10 de abr. de 2023 62.95 0.62 0.99% 62.33 63 61.89
3 de abr. de 2023 62.62 0.68 1.11% 61.93 62.9 61.73
27 de mar. de 2023 61.93 1 1.64% 60.93 62.13 60.89
20 de mar. de 2023 60.76 0.69 1.16% 60.06 60.89 59.6
13 de mar. de 2023 59.89 0.54 0.92% 59.34 60.75 59.11
6 de mar. de 2023 59.09 -0.15 -0.26% 59.24 60.44 58.87
27 de fev. de 2023 59.29 -0.72 -1.2% 60.01 60.17 58.25
20 de fev. de 2023 59.68 -0.39 -0.64% 60.06 60.29 59.26
13 de fev. de 2023 59.93 0.08 0.15% 59.84 60.71 58.83
6 de fev. de 2023 59.57 -0.43 -0.71% 59.99 60.21 58.77
30 de jan. de 2023 59.66 -0.73 -1.2% 60.38 61.45 59.13
23 de jan. de 2023 60.33 0.22 0.38% 60.1 60.97 59.76
16 de jan. de 2023 59.9 -1.95 -3.14% 61.84 62.25 59.28
9 de jan. de 2023 61.31 -1.87 -2.96% 63.18 63.58 60.44
2 de jan. de 2023 63.26 -0.09 -0.13% 63.34 63.54 61.96
26 de dez. de 2022 63.48 -0.3 -0.46% 63.77 64.41 63.04
19 de dez. de 2022 63.69 1.14 1.82% 62.55 63.91 62.35
12 de dez. de 2022 62.61 -0.51 -0.81% 63.12 64.51 62.2
5 de dez. de 2022 62.95 -0.25 -0.4% 63.2 63.74 62.95
28 de nov. de 2022 64.22 1.42 2.27% 62.79 64.38 61.63
21 de nov. de 2022 62.52 1.26 2.05% 61.26 62.67 61.07
14 de nov. de 2022 61.02 -0.16 -0.27% 61.18 61.59 59.88
7 de nov. de 2022 61.2 2.05 3.46% 59.15 61.32 58.63
31 de out. de 2022 59.12 -1.11 -1.83% 60.22 60.4 57.99
24 de out. de 2022 60.65 3.85 6.77% 56.8 60.78 56.7
17 de out. de 2022 55.85 0.19 0.34% 55.66 56.66 54.85
10 de out. de 2022 54.95 0.46 0.84% 54.49 56.24 53.9
3 de out. de 2022 54.39 -2.04 -3.6% 56.42 57.68 54.14
26 de set. de 2022 55.95 -2.38 -4.09% 58.33 58.44 55.79
19 de set. de 2022 58.46 -0.68 -1.14% 59.13 60.57 57.88
12 de set. de 2022 59.38 -2.91 -4.68% 62.29 62.68 58.99
5 de set. de 2022 62.2 1.08 1.76% 61.12 62.74 60.86
29 de ago. de 2022 61 -1.54 -2.45% 62.53 62.89 60.77
22 de ago. de 2022 62.97 -1.77 -2.72% 64.73 64.74 62.85
15 de ago. de 2022 65.03 1.39 2.2% 63.63 65.33 63.44
8 de ago. de 2022 63.53 0.14 0.22% 63.39 63.85 62.62
1 de ago. de 2022 63.23 -0.78 -1.21% 64 64.9 62.53
25 de jul. de 2022 64.07 2.82 4.62% 61.24 64.15 61.24
18 de jul. de 2022 61.49 -0.77 -1.24% 62.26 62.51 60.67
11 de jul. de 2022 62.35 -0.65 -1.04% 63 63.32 61.19
4 de jul. de 2022 63.01 -0.97 -1.51% 63.97 64 62.29
27 de jun. de 2022 64.26 1.72 2.75% 62.54 64.31 61.98
20 de jun. de 2022 62.91 3.75 6.33% 59.16 62.91 58.88
13 de jun. de 2022 59.31 -1.45 -2.39% 60.76 62.17 58.13
6 de jun. de 2022 61.28 -1.97 -3.12% 63.25 63.63 60.35
30 de mai. de 2022 62.83 -0.63 -0.98% 63.45 64.18 61.98
23 de mai. de 2022 64.51 2.74 4.43% 61.77 64.96 61.47
16 de mai. de 2022 60.86 -4.8 -7.3% 65.65 66.24 59.54
9 de mai. de 2022 65.55 1.32 2.07% 64.22 65.66 63.07
2 de mai. de 2022 64.6 -0.28 -0.42% 64.87 65.17 62.44
25 de abr. de 2022 64.46 -2.35 -3.51% 66.8 66.9 64.36
18 de abr. de 2022 65.13 0.33 0.52% 64.79 66.86 64.05
11 de abr. de 2022 64.89 1.04 1.64% 63.84 65.43 63.5
4 de abr. de 2022 63.67 1.35 2.18% 62.31 63.9 61.59
28 de mar. de 2022 62.88 1.34 2.17% 61.54 62.94 61.2
21 de mar. de 2022 61.53 1.09 1.8% 60.44 61.6 59.99
14 de mar. de 2022 60.15 2.05 3.54% 58.09 60.21 57.93
7 de mar. de 2022 57.86 -4.11 -6.62% 61.96 62.05 57.5
28 de fev. de 2022 62.58 1.12 1.83% 61.45 63.01 61.33
21 de fev. de 2022 62.83 0.43 0.7% 62.39 62.89 59.22
14 de fev. de 2022 62.53 2.12 3.5% 60.41 62.81 59.28
7 de fev. de 2022 60.27 -0.9 -1.48% 61.17 62.32 60.14
31 de jan. de 2022 60.99 0.75 1.24% 60.24 61.77 60.14
24 de jan. de 2022 60.85 0.67 1.11% 60.18 60.92 58.56
17 de jan. de 2022 60.47 -0.63 -1.02% 61.09 61.43 60.39
10 de jan. de 2022 61.43 0.89 1.47% 60.54 61.44 59.84
3 de jan. de 2022 60.31 1.52 2.58% 58.79 61.19 58.37
27 de dez. de 2021 59.22 0.93 1.61% 58.28 59.34 58.28
20 de dez. de 2021 58.21 0.96 1.67% 57.25 58.6 57.18
13 de dez. de 2021 57.89 0.85 1.5% 57.03 58.91 57.03
6 de dez. de 2021 56.29 1.9 3.51% 54.38 56.31 54.28
29 de nov. de 2021 53.54 -0.5 -0.91% 54.03 54.72 52.3
22 de nov. de 2021 53.76 -1.36 -2.45% 55.11 56.1 53.58
15 de nov. de 2021 55.15 -1.31 -2.31% 56.45 56.93 54.9
8 de nov. de 2021 56.62 -0.17 -0.29% 56.78 56.98 56.09
1 de nov. de 2021 56.83 0.47 0.85% 56.35 57.15 55.77
25 de out. de 2021 56.37 1.96 3.6% 54.41 56.46 54.01
18 de out. de 2021 54.44 0.23 0.44% 54.2 54.75 53.77
11 de out. de 2021 54.47 0.32 0.6% 54.14 54.87 53.78
4 de out. de 2021 54.14 0.98 1.84% 53.16 54.38 52.4
27 de set. de 2021 52.95 -0.81 -1.51% 53.76 54.24 52.43
20 de set. de 2021 53.9 -0.04 -0.08% 53.94 54.81 53.72
13 de set. de 2021 54.46 -1.48 -2.65% 55.94 56.39 54.37
6 de set. de 2021 55.6 -0.93 -1.65% 56.53 56.53 55.5
30 de ago. de 2021 56.72 1.04 1.88% 55.67 57.02 55.67
23 de ago. de 2021 55.64 -0.93 -1.65% 56.57 56.71 55.45
16 de ago. de 2021 56.63 -0.61 -1.07% 57.24 57.47 56.16
9 de ago. de 2021 57.22 0.4 0.72% 56.81 57.29 56.43
2 de ago. de 2021 56.63 -0.44 -0.78% 57.07 57.21 56.01
26 de jul. de 2021 57.02 0.2 0.35% 56.82 57.53 56.56
19 de jul. de 2021 57.01 0.89 1.58% 56.12 57.55 55.16
12 de jul. de 2021 56.39 2.03 3.73% 54.36 56.67 54.26
5 de jul. de 2021 54.44 0.39 0.72% 54.05 54.51 53.55
28 de jun. de 2021 54.13 -0.01 -0.02% 54.14 54.47 53.72
21 de jun. de 2021 54.32 0.1 0.2% 54.21 54.84 54
14 de jun. de 2021 53.78 -1.75 -3.14% 55.52 55.75 53.75
7 de jun. de 2021 56.17 0.01 0.01% 56.16 56.31 55.49
31 de mai. de 2021 56.24 0.62 1.11% 55.62 56.48 55.09
24 de mai. de 2021 55.27 0.49 0.89% 54.78 55.7 54.34
17 de mai. de 2021 54.55 -0.25 -0.46% 54.8 55.11 53.61
10 de mai. de 2021 54.74 -0.24 -0.44% 54.98 55.49 53.85
3 de mai. de 2021 54.55 0.36 0.68% 54.18 54.79 53.71
26 de abr. de 2021 53.95 -0.4 -0.72% 54.34 54.41 53.31
19 de abr. de 2021 54.47 0.39 0.73% 54.07 54.85 53.27

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.44

Spread (%)

0.6410 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

69.51

Fechamento anterior

69.27

Alta/baixa em 52 semanas

57.76 - 73.3

Capitalização de mercado

296278753280

Ações em circulação

4302000128

Data dos rendimentos (Próxima)

2012-08-13

Rendim Divid

2024-12-16

Data Ex-Dividendos

2024-11-29

Taxa anual futura de dividendos

1.94

Rendimento anual futuro de dividendos

0.0301

EPS

2.46

Saiba mais sobre este instrumento

Coca-Cola Co (NYSE) The Coca-Cola Company
The Coca-Cola Company, a beverage company, manufactures, markets, and sells various nonalcoholic beverages worldwide. The company provides sparkling soft drinks, sparkling flavors; water, sports, coffee, and tea; juice, value-added dairy, and plant-based beverages; and other beverages. It also offers beverage concentrates and syrups, as well as fountain syrups to fountain retailers, such as restaurants and convenience stores. The company sells its products under the Coca-Cola, Diet Coke/Coca-Cola Light, Coca-Cola Zero Sugar, caffeine free Diet Coke, Cherry Coke, Fanta Orange, Fanta Zero Orange, Fanta Zero Sugar, Fanta Apple, Sprite, Sprite Zero Sugar, Simply Orange, Simply Apple, Simply Grapefruit, Fresca, Schweppes, Thums Up, Aquarius, Ayataka, BODYARMOR, Ciel, Costa, Dasani, dogadan, FUZE TEA, Georgia, glacéau smartwater, glacéau vitaminwater, Gold Peak, Ice Dew, I LOHAS, Powerade, Topo Chico, AdeS, Del Valle, fairlife, innocent, Minute Maid, and Minute Maid Pulpy brands. It operates through a network of independent bottling partners, distributors, wholesalers, and retailers, as well as through bottling and distribution operators. The company was founded in 1886 and is headquartered in Atlanta, Georgia.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat