Mercado fechado

Coca-Cola Consolidated, Inc. (COKE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.004,01-8,08 (-0,80%)
No fechamento: 04:00PM EDT
1.005,14 +1,13 (+0,11%)
Pós-fechamento: 07:29PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20241.005,001.010,52999,691.004,011.004,0143.500
13 de jun. de 20241.024,001.024,001.008,191.012,091.012,0940.400
12 de jun. de 20241.035,001.048,001.016,891.024,191.024,1989.900
11 de jun. de 20241.013,881.037,13996,511.036,011.036,0176.800
10 de jun. de 20241.014,981.019,771.003,331.014,041.014,0458.500
07 de jun. de 20241.017,331.030,001.017,331.021,031.021,0350.000
06 de jun. de 2024993,981.019,77987,691.018,021.018,0266.900
05 de jun. de 2024986,391.000,00975,94998,80998,8074.500
04 de jun. de 2024980,25997,67973,87986,39986,3962.900
03 de jun. de 2024982,00991,37970,00982,70982,7060.800
31 de mai. de 2024982,60985,72963,70981,04981,0480.800
30 de mai. de 2024984,84999,81979,92982,70982,7047.400
29 de mai. de 2024975,63995,00975,63984,84984,8458.000
28 de mai. de 2024983,71997,02982,84988,40988,4072.100
24 de mai. de 2024975,38995,30975,38992,65992,6563.600
23 de mai. de 2024995,151.000,00972,58974,05974,0575.200
22 de mai. de 2024981,171.003,87981,17998,01998,0183.200
21 de mai. de 2024944,17982,90941,91981,17981,1754.300
20 de mai. de 2024942,61954,00938,65945,33945,3339.000
17 de mai. de 2024932,02940,95930,22937,00937,0071.200
16 de mai. de 2024948,68961,89925,08932,42932,4263.900
15 de mai. de 2024954,58964,05951,24951,57951,5738.500
14 de mai. de 2024952,01953,87945,00953,50953,5033.500
13 de mai. de 2024957,20960,78952,01952,01952,0139.200
10 de mai. de 2024952,28954,09939,02952,10952,1036.100
09 de mai. de 2024948,23949,22935,00947,60947,6056.700
08 de mai. de 20241.001,691.002,85944,09944,81944,81115.100
07 de mai. de 2024917,041.030,00913,751.009,311.009,31204.500
06 de mai. de 2024854,99863,25852,20857,88857,8840.900
03 de mai. de 2024850,00853,40837,51853,40853,4042.500
02 de mai. de 2024833,71844,17829,04841,03841,0338.200
01 de mai. de 2024825,99836,02822,82830,54830,5428.600
30 de abr. de 2024834,06834,06821,15826,00826,0056.000
29 de abr. de 2024825,75835,18822,50834,05834,0543.500
26 de abr. de 2024830,98838,61819,72822,44822,4435.200
25 de abr. de 2024840,00840,00822,36830,98830,9834.700
25 de abr. de 20240.5 Dividendo
24 de abr. de 2024824,06846,75824,06842,49841,9941.500
23 de abr. de 2024832,74834,62826,49831,01830,5223.600
22 de abr. de 2024824,16834,00818,18830,65830,1626.200
19 de abr. de 2024801,02820,90801,02817,18816,7036.600
18 de abr. de 2024812,17817,09800,76801,02800,5440.300
17 de abr. de 2024819,37819,37805,97811,64811,1637.700
16 de abr. de 2024808,00819,04808,00812,87812,3929.300
15 de abr. de 2024820,24820,24807,62812,63812,1527.900
12 de abr. de 2024816,45819,99810,01816,87816,3930.600
11 de abr. de 2024815,60831,68815,60820,59820,1045.900
10 de abr. de 2024835,65835,94804,99810,40809,9249.000
09 de abr. de 2024847,14847,62830,46835,59835,0942.900
08 de abr. de 2024836,49848,16836,49845,13844,6331.700
05 de abr. de 2024825,32830,19816,55830,11829,6231.800
04 de abr. de 2024817,59821,34814,06819,60819,1135.300
03 de abr. de 2024811,08824,30808,33812,17811,6953.100
02 de abr. de 2024832,74834,01814,77817,40816,9148.200
01 de abr. de 2024845,37845,37835,01836,21835,7138.200
28 de mar. de 2024842,18846,58836,04846,41845,9156.600
27 de mar. de 2024848,00852,26840,72842,18841,6842.600
26 de mar. de 2024853,29857,55839,33840,00839,5038.400
25 de mar. de 2024872,72872,72848,20848,99848,4930.100
22 de mar. de 2024884,21889,05871,43874,31873,7946.400
21 de mar. de 2024871,03888,31862,51884,21883,6949.100
20 de mar. de 2024839,00864,65839,00864,06863,5551.200
19 de mar. de 2024830,00843,06830,00838,02837,5233.800
18 de mar. de 2024830,75845,91828,96833,60833,1143.700
15 de mar. de 2024837,47845,15829,01830,46829,9792.400
14 de mar. de 2024842,56847,73832,46843,60843,1058.400
13 de mar. de 2024823,35840,45821,80839,99839,4957.300
12 de mar. de 2024821,78828,83820,78820,86820,3735.400
11 de mar. de 2024824,51829,04819,98825,95825,4641.400
08 de mar. de 2024820,00828,57816,42825,07824,5828.900
07 de mar. de 2024812,34826,28812,34822,79822,3041.200
06 de mar. de 2024829,43829,43807,62810,22809,7447.200
05 de mar. de 2024836,00837,87823,00823,99823,5047.600
04 de mar. de 2024830,00858,99830,00835,64835,1451.700
01 de mar. de 2024839,78839,78823,41830,00829,5145.400
29 de fev. de 2024840,67846,48836,44840,80840,3056.000
28 de fev. de 2024830,26840,30822,08832,87832,3851.900
27 de fev. de 2024847,96847,96829,50832,38831,8954.200
26 de fev. de 2024831,30851,26831,00847,96847,4640.100
23 de fev. de 2024814,00835,48811,83829,23828,7450.000
22 de fev. de 2024831,06835,42803,09813,63813,1581.800
21 de fev. de 2024832,00841,93830,10841,60841,1059.800
20 de fev. de 2024846,00850,00833,54836,47835,9773.200
16 de fev. de 2024854,20859,72845,71846,07845,5759.600
15 de fev. de 2024848,39864,96848,39864,59864,0860.700
14 de fev. de 2024855,18855,38847,15848,40847,9041.400
13 de fev. de 2024850,00858,00844,01847,84847,3452.800
12 de fev. de 2024862,39863,81854,52854,68854,1784.500
09 de fev. de 2024881,94881,94857,28865,00864,4945.100
08 de fev. de 2024885,82889,77878,15879,14878,6236.600
07 de fev. de 2024882,89900,20880,90883,38882,8630.800
06 de fev. de 2024896,86896,86874,92877,01876,4942.400
05 de fev. de 2024911,91911,91894,41898,53898,0028.900
02 de fev. de 2024899,31909,52895,98909,51908,9742.200
01 de fev. de 2024864,38899,19864,38898,89898,3638.300
31 de jan. de 2024866,61875,57860,00861,39860,8846.400
30 de jan. de 2024864,99871,57858,11868,72868,2030.600
29 de jan. de 2024842,82858,79842,82858,79858,2828.500
26 de jan. de 2024840,51846,21832,20842,82842,3233.900
25 de jan. de 2024865,73865,73837,49840,09839,5942.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...