Coca-Cola Co BDR

COCA34
🏛️ 巴西 →
59.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 55.18 55.18 53.50 53.50 0.1M
2021-12-29 54.56 55.48 54.46 55.48 0.1M
2021-12-28 54.40 54.60 54.10 54.60 0.0M
2021-12-27 54.30 54.52 53.46 54.40 0.0M
2021-12-23 54.15 54.86 53.99 54.30 0.0M
2021-12-22 54.84 54.84 53.98 54.26 0.0M
2021-12-21 54.38 54.75 54.10 54.57 0.0M
2021-12-20 53.90 54.64 52.37 54.64 0.1M
2021-12-17 54.75 55.10 54.28 54.64 0.0M
2021-12-16 54.45 54.94 54.00 54.75 0.1M
2021-12-15 54.13 54.77 54.00 54.53 0.0M
2021-12-14 53.76 54.25 53.06 54.13 0.1M
2021-12-13 52.38 54.00 52.25 53.96 0.1M
2021-12-10 50.49 52.01 50.20 52.01 0.1M
2021-12-09 49.97 50.66 49.84 50.49 0.0M
2021-12-08 51.05 51.13 49.52 49.97 0.0M
2021-12-07 51.20 51.39 50.79 51.05 0.0M
2021-12-06 50.03 51.72 50.03 51.12 0.1M
2021-12-03 49.37 49.89 48.97 49.89 0.1M
2021-12-02 49.72 49.72 48.45 48.87 0.0M
2021-12-01 49.27 49.82 48.78 49.82 0.1M
2021-11-30 49.47 49.47 48.36 48.75 0.2M
2021-11-29 49.09 50.18 49.09 50.18 0.0M
2021-11-26 50.84 50.84 48.50 49.09 0.1M
2021-11-25 50.59 50.92 50.22 50.92 0.0M
2021-11-24 51.06 51.10 50.12 50.59 0.0M
2021-11-23 51.12 51.61 50.84 51.06 0.1M
2021-11-22 50.56 51.12 50.06 51.12 0.0M
2021-11-19 50.40 50.73 49.61 50.73 0.0M
2021-11-18 50.30 50.73 49.91 50.56 0.0M
2021-11-17 50.33 50.56 49.94 50.54 0.0M
2021-11-16 50.45 51.00 50.13 50.35 0.0M
2021-11-12 50.11 50.80 49.91 50.80 0.0M
2021-11-11 50.94 50.94 49.78 50.16 0.0M
2021-11-10 50.45 51.33 50.04 51.33 0.1M
2021-11-09 50.90 50.90 48.96 50.47 0.0M
2021-11-08 51.58 51.87 50.68 51.05 0.1M
2021-11-05 51.82 51.82 50.93 51.03 0.0M
2021-11-04 51.80 51.96 51.06 51.96 0.1M
2021-11-03 52.06 52.06 51.06 51.46 0.0M
2021-11-01 52.06 52.24 51.59 52.06 0.2M
2021-10-29 51.43 52.06 51.13 52.06 0.0M
2021-10-28 50.73 51.52 50.73 51.23 0.0M
2021-10-27 50.27 51.08 50.15 50.73 0.0M
2021-10-26 49.14 49.67 49.14 49.35 0.0M
2021-10-25 50.10 50.10 48.82 49.13 0.0M
2021-10-22 50.45 50.78 49.87 50.23 0.0M
2021-10-21 49.76 50.35 49.76 50.35 0.0M
2021-10-20 49.64 49.72 48.98 49.72 0.0M
2021-10-19 48.88 49.66 48.60 49.66 0.0M
2021-10-18 48.74 48.98 48.34 48.50 0.1M
2021-10-15 49.10 49.19 48.27 48.62 0.0M
2021-10-14 48.87 49.31 48.48 49.19 0.0M
2021-10-13 48.88 49.35 48.46 48.87 0.0M
2021-10-11 48.83 48.99 48.51 48.99 0.1M
2021-10-08 48.42 48.88 48.19 48.88 0.5M
2021-10-07 48.21 48.82 48.21 48.42 0.0M
2021-10-06 47.71 48.16 47.06 48.16 0.1M
2021-10-05 47.12 47.71 47.09 47.59 0.0M
2021-10-04 46.56 47.21 46.48 47.09 0.1M
2021-10-01 46.60 46.65 46.15 46.56 0.1M
2021-09-30 46.83 47.21 46.64 46.93 0.1M
2021-09-29 46.83 47.02 46.54 46.83 0.0M
2021-09-28 47.08 47.17 46.44 46.67 0.0M
2021-09-27 46.74 47.22 46.74 47.08 0.0M
2021-09-24 46.83 47.22 46.80 46.88 0.0M
2021-09-23 46.65 47.09 46.65 46.78 0.0M
2021-09-22 46.64 46.93 46.51 46.83 0.0M
2021-09-21 46.94 47.46 46.31 46.64 0.0M
2021-09-20 47.02 47.23 46.44 46.94 0.0M
2021-09-17 47.66 47.92 46.96 47.02 0.0M
2021-09-16 47.77 48.00 46.90 47.76 0.0M
2021-09-15 47.61 47.99 47.56 47.77 0.0M
2021-09-14 47.52 47.89 47.36 47.56 0.0M
2021-09-13 47.15 47.70 47.11 47.40 0.0M
2021-09-10 47.39 47.61 46.86 47.15 0.0M
2021-09-09 48.44 48.46 47.15 48.07 0.0M
2021-09-08 47.24 48.51 46.82 48.44 0.0M
2021-09-06 47.62 47.73 47.41 47.67 0.0M
2021-09-03 47.53 47.63 47.04 47.63 0.5M
2021-09-02 47.49 47.87 46.95 47.68 0.0M
2021-09-01 47.33 47.53 46.87 47.49 0.0M
2021-08-31 47.15 47.16 46.66 46.98 0.0M
2021-08-30 47.15 47.26 46.86 47.22 0.0M
2021-08-27 47.34 47.44 46.65 47.03 0.0M
2021-08-26 47.33 47.70 47.05 47.15 0.0M
2021-08-25 47.70 47.82 47.15 47.27 0.0M
2021-08-24 48.99 48.99 47.55 47.73 0.0M
2021-08-23 49.28 49.49 48.98 49.25 0.0M
2021-08-20 49.97 50.37 49.14 49.57 0.0M
2021-08-19 49.16 49.94 49.16 49.73 0.0M
2021-08-18 48.88 49.20 48.56 49.13 0.0M
2021-08-17 48.51 49.20 48.51 48.68 0.0M
2021-08-16 48.55 49.07 48.41 49.06 0.0M
2021-08-13 48.07 48.70 48.07 48.55 0.0M
2021-08-12 48.19 48.32 47.93 48.19 0.0M
2021-08-11 47.62 48.29 47.53 48.20 0.0M
2021-08-10 48.26 48.47 47.65 47.67 0.0M
2021-08-09 48.12 48.41 47.77 48.27 0.0M
2021-08-06 47.97 48.23 47.59 48.12 0.0M
2021-08-05 46.99 47.81 46.57 47.51 0.0M
2021-08-04 47.81 47.90 47.02 47.03 0.0M
2021-08-03 48.04 48.49 47.60 47.81 0.0M
2021-08-02 47.89 47.89 47.07 47.51 0.0M
2021-07-30 47.05 48.12 46.89 48.11 0.0M
2021-07-29 46.90 47.06 46.54 46.83 0.0M
2021-07-28 47.82 47.82 46.84 46.91 0.0M
2021-07-27 47.87 48.11 47.63 47.82 0.0M
2021-07-26 48.24 48.24 47.32 47.80 0.0M
2021-07-23 47.52 48.37 47.20 48.26 0.0M
2021-07-22 47.53 47.88 47.27 47.61 0.0M
2021-07-21 48.37 48.81 47.40 48.13 0.1M
2021-07-20 47.55 47.97 47.05 47.19 0.0M
2021-07-19 46.76 47.29 46.45 47.28 0.0M
2021-07-16 46.64 46.93 46.38 46.61 0.0M
2021-07-15 45.98 46.85 45.98 46.64 0.0M
2021-07-14 45.97 46.35 45.11 46.18 0.0M
2021-07-13 45.75 46.46 45.75 45.98 0.0M
2021-07-12 46.00 46.27 45.44 45.74 0.0M
2021-07-08 45.89 46.34 45.60 45.91 0.0M
2021-07-07 45.58 46.36 45.25 45.93 0.0M
2021-07-06 44.73 45.58 44.73 45.58 0.0M
2021-07-05 44.61 44.72 44.53 44.72 0.0M
2021-07-02 43.98 44.61 43.57 44.61 0.0M
2021-07-01 43.56 44.26 43.45 44.11 0.0M
2021-06-30 43.54 43.74 43.35 43.52 0.0M
2021-06-29 43.27 43.64 42.84 43.03 0.0M
2021-06-28 43.54 43.54 43.18 43.27 0.0M
2021-06-25 43.17 43.73 42.88 43.55 0.0M
2021-06-24 43.61 43.61 43.04 43.12 0.0M
2021-06-23 44.11 44.11 43.40 43.66 0.0M
2021-06-22 44.33 44.61 43.87 43.87 0.0M
2021-06-21 44.43 44.51 43.94 44.33 0.0M
2021-06-18 44.74 44.74 43.65 44.43 0.1M
2021-06-17 45.05 45.05 44.48 44.74 0.0M
2021-06-16 45.58 45.58 44.38 44.83 0.1M
2021-06-15 45.53 45.84 45.13 45.45 0.0M
2021-06-14 45.93 45.93 45.26 45.52 0.0M
2021-06-11 45.74 46.18 45.47 46.18 0.0M
2021-06-10 45.37 45.79 45.15 45.78 0.0M
2021-06-09 45.13 45.46 44.93 45.36 0.0M
2021-06-08 45.55 45.72 44.86 45.11 0.0M
2021-06-07 45.81 45.92 45.05 45.36 0.0M
2021-06-04 45.36 46.03 45.36 45.81 0.0M
2021-06-02 45.70 46.07 45.13 45.36 0.1M
2021-06-01 46.85 46.85 45.56 45.70 0.1M
2021-05-31 46.42 47.09 46.42 46.85 0.0M
2021-05-28 46.63 46.81 46.27 46.42 0.0M
2021-05-27 47.09 47.14 46.18 46.47 0.0M
2021-05-26 46.90 47.18 46.71 47.18 0.0M
2021-05-25 46.89 46.95 46.36 46.95 0.0M
2021-05-24 47.00 47.19 46.54 46.89 0.0M
2021-05-21 46.34 46.96 46.19 46.95 0.0M
2021-05-20 46.22 46.60 45.90 46.27 0.0M
2021-05-19 46.23 46.23 45.53 46.23 0.1M
2021-05-18 46.27 46.30 45.67 46.23 0.0M
2021-05-17 46.43 46.96 46.03 46.27 0.0M
2021-05-14 46.75 46.75 46.18 46.43 0.0M
2021-05-13 45.74 46.75 45.73 46.60 0.0M
2021-05-12 45.78 46.13 45.32 45.74 0.0M
2021-05-11 46.17 46.76 45.32 45.78 0.0M
2021-05-10 45.67 46.63 45.67 46.17 0.0M
2021-05-07 46.27 46.27 45.48 45.67 0.0M
2021-05-06 46.75 46.75 45.86 46.27 0.0M
2021-05-05 47.26 47.26 46.35 46.75 0.0M
2021-05-04 47.64 47.90 47.02 47.26 0.0M
2021-05-03 47.07 47.68 47.07 47.62 0.0M
2021-04-30 46.58 47.19 46.58 47.04 0.0M
2021-04-29 46.47 46.79 45.99 46.58 0.0M
2021-04-28 47.47 47.47 46.05 46.47 0.0M
2021-04-27 47.46 47.47 46.55 47.47 0.1M
2021-04-26 48.17 48.17 46.90 46.90 0.1M
2021-04-23 47.78 48.35 47.49 48.17 0.0M
2021-04-22 48.33 48.52 47.65 47.75 0.0M
2021-04-20 48.13 48.43 47.83 48.33 0.0M
2021-04-19 48.22 48.83 47.72 48.13 0.1M
2021-04-16 48.35 48.87 47.91 48.22 0.0M
2021-04-15 48.15 48.61 47.80 48.32 0.1M
2021-04-14 48.93 48.93 48.12 48.15 0.0M
2021-04-13 49.10 49.10 48.30 48.93 0.0M
2021-04-12 48.48 49.10 48.03 49.10 0.0M
2021-04-09 47.58 48.50 47.58 48.48 0.0M
2021-04-08 48.18 48.18 47.35 47.58 0.0M
2021-04-07 47.82 48.43 47.43 48.18 0.0M
2021-04-06 48.60 48.60 47.72 47.82 0.0M
2021-04-05 48.33 48.63 47.36 48.17 0.0M
2021-04-01 48.06 48.56 47.34 48.33 0.0M
2021-03-31 49.58 49.58 47.53 48.06 0.0M
2021-03-30 49.91 49.91 48.84 49.58 0.0M
2021-03-29 48.66 50.08 48.66 49.91 0.0M
2021-03-26 47.43 48.87 47.31 48.66 0.0M
2021-03-25 46.75 47.43 46.36 47.40 0.0M
2021-03-24 45.46 46.71 45.34 46.71 0.0M
2021-03-23 45.09 45.63 44.87 45.46 0.0M
2021-03-22 45.16 45.38 44.70 45.09 0.0M
2021-03-19 45.39 45.39 43.82 44.57 0.0M
2021-03-18 46.03 46.13 44.96 45.39 0.0M
2021-03-17 46.54 46.94 45.95 46.03 0.0M
2021-03-16 46.24 46.61 45.74 46.23 0.0M
2021-03-15 45.28 46.32 45.28 46.25 0.1M
2021-03-12 45.53 46.44 44.75 45.28 0.0M
2021-03-11 46.41 46.41 45.00 45.21 0.0M
2021-03-10 47.55 47.55 45.93 46.41 0.0M
2021-03-09 48.65 48.65 46.94 47.56 0.0M
2021-03-08 46.18 48.26 46.18 47.66 0.0M
2021-03-05 45.30 46.18 45.11 46.18 0.0M
2021-03-04 44.74 45.70 43.93 45.30 0.0M
2021-03-03 45.41 46.31 43.93 44.79 0.1M
2021-03-02 44.90 45.78 44.90 45.40 0.0M
2021-03-01 43.91 45.04 43.76 44.90 0.0M
2021-02-26 44.17 44.20 43.69 43.91 0.1M
2021-02-25 43.70 44.27 43.70 44.17 0.0M
2021-02-24 43.87 44.08 43.40 43.70 0.0M
2021-02-23 44.14 44.95 43.49 43.86 0.0M
2021-02-22 43.45 44.26 43.42 44.15 0.0M
2021-02-19 43.86 43.93 42.95 43.06 0.0M
2021-02-18 43.45 44.00 42.95 43.86 0.0M
2021-02-17 43.53 43.82 43.13 43.31 0.0M
2021-02-12 43.40 43.64 43.02 43.53 0.0M
2021-02-11 42.59 43.53 42.19 43.17 0.0M
2021-02-10 43.35 43.85 42.35 42.49 0.0M
2021-02-09 42.50 43.44 42.49 42.77 0.0M
2021-02-08 42.65 43.12 41.86 42.45 0.0M
2021-02-05 42.39 42.73 42.16 42.42 0.0M
2021-02-04 41.86 42.49 41.63 42.39 0.0M
2021-02-03 41.78 42.07 41.46 41.86 0.0M
2021-02-02 42.11 42.34 41.51 41.78 0.0M
2021-02-01 42.18 42.48 41.86 42.11 0.0M
2021-01-29 42.58 42.95 42.02 42.18 0.0M
2021-01-28 42.28 42.84 41.78 42.59 0.0M
2021-01-27 41.70 42.32 41.54 42.28 0.0M
2021-01-26 42.34 42.65 41.68 42.01 0.0M
2021-01-22 41.94 42.57 41.79 42.26 0.1M
2021-01-21 41.17 42.14 40.79 41.78 0.1M
2021-01-20 41.54 41.54 40.74 40.78 0.0M
2021-01-19 41.30 41.35 40.78 41.29 0.0M
2021-01-18 41.54 41.54 40.37 40.97 0.0M
2021-01-15 41.54 41.54 40.66 41.34 0.0M
2021-01-14 42.62 42.84 40.79 41.08 0.1M
2021-01-13 42.97 42.97 42.01 42.62 0.0M
2021-01-12 44.02 44.03 42.37 42.70 0.0M
2021-01-11 43.90 44.51 43.64 44.02 0.0M
2021-01-08 43.21 43.94 42.43 43.90 0.0M
2021-01-07 42.85 43.21 41.81 43.21 0.0M
2021-01-06 43.83 44.40 42.24 42.85 0.1M
2021-01-05 44.42 44.83 43.61 43.83 0.0M
2021-01-04 44.98 45.12 43.45 44.42 0.0M