DOW SURGES AS APPLE LOOKS TO JUMPSTART JOBS DAY PARTY

Apple shares soar as record buyback, sales growth forecast lure investors

The Coca-Cola Company (COCA34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

52.77

-0.73

(-1.36%)

At close: 05:10PM BRT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	53.34	53.34	52.77	52.77	52.77	34,763
Apr 30, 2024	52.96	53.97	52.96	53.50	53.50	16,752
Apr 29, 2024	52.56	52.96	52.40	52.96	52.96	17,336
Apr 26, 2024	52.70	52.82	52.40	52.45	52.45	20,241
Apr 25, 2024	52.71	53.90	52.71	53.00	53.00	19,744
Apr 24, 2024	51.62	52.83	51.40	52.71	52.71	39,893
Apr 23, 2024	52.23	52.32	51.57	51.62	51.62	31,494
Apr 22, 2024	52.15	52.30	51.81	52.23	52.23	9,394
Apr 19, 2024	51.56	52.20	51.31	52.20	52.20	16,260
Apr 18, 2024	50.91	51.60	50.91	51.45	51.45	14,442
Apr 17, 2024	50.95	51.19	50.64	50.70	50.70	14,454
Apr 16, 2024	50.70	51.27	50.70	51.00	51.00	43,631
Apr 15, 2024	49.92	50.77	49.92	50.30	50.30	23,401
Apr 12, 2024	50.30	50.44	49.62	49.73	49.73	22,533
Apr 11, 2024	49.90	50.34	49.76	49.84	49.84	13,139
Apr 10, 2024	50.05	50.17	49.56	50.06	50.06	9,113
Apr 09, 2024	49.64	49.82	49.37	49.82	49.82	24,640
Apr 08, 2024	50.30	50.30	49.64	49.77	49.77	11,900
Apr 05, 2024	50.00	50.42	49.56	50.30	50.30	7,751
Apr 04, 2024	50.51	50.51	49.80	49.95	49.95	10,782
Apr 03, 2024	51.00	51.02	50.18	50.67	50.67	9,007
Apr 02, 2024	51.05	51.05	50.65	50.96	50.96	24,325
Apr 01, 2024	51.23	51.41	51.05	51.09	51.09	26,681
Mar 28, 2024	50.70	51.10	50.63	50.87	50.87	19,897
Mar 27, 2024	50.30	51.04	50.30	50.50	50.50	16,257
Mar 26, 2024	50.00	50.38	50.00	50.35	50.35	11,918
Mar 25, 2024	50.32	50.33	49.80	49.87	49.87	40,799
Mar 22, 2024	50.40	50.50	50.20	50.20	50.20	61,242
Mar 21, 2024	50.31	50.58	50.05	50.40	50.40	52,449
Mar 20, 2024	50.48	50.56	50.14	50.14	50.14	115,774
Mar 19, 2024	50.48	50.61	50.23	50.48	50.48	66,338
Mar 18, 2024	49.90	50.50	49.75	50.21	50.21	80,596
Mar 15, 2024	50.45	50.50	49.75	50.25	50.25	71,030
Mar 14, 2024	50.28	50.56	50.16	50.41	50.41	59,991
Mar 14, 2024	0.282405 Dividend
Mar 13, 2024	50.11	50.83	50.11	50.83	50.55	20,754
Mar 12, 2024	50.08	50.35	49.97	50.11	49.83	9,349
Mar 11, 2024	49.81	50.08	49.32	50.08	49.80	18,178
Mar 08, 2024	48.91	49.80	48.87	49.80	49.52	17,299
Mar 07, 2024	49.22	49.22	48.77	48.81	48.54	8,381
Mar 06, 2024	49.12	49.37	49.00	49.12	48.85	8,379
Mar 05, 2024	49.48	49.56	49.11	49.12	48.85	16,834
Mar 04, 2024	49.15	49.48	48.82	49.48	49.21	11,866
Mar 01, 2024	49.80	49.80	49.05	49.31	49.04	99,491
Feb 29, 2024	50.10	50.35	49.66	49.94	49.66	18,100
Feb 28, 2024	49.85	49.98	49.61	49.95	49.67	15,754
Feb 27, 2024	50.37	50.37	49.49	49.80	49.52	32,168
Feb 26, 2024	50.90	50.91	50.30	50.39	50.11	17,779
Feb 23, 2024	50.63	51.28	50.51	51.10	50.82	26,377
Feb 22, 2024	50.30	50.60	49.90	50.57	50.29	18,768
Feb 21, 2024	49.72	50.38	49.72	50.31	50.03	20,438
Feb 20, 2024	49.35	49.98	48.72	49.68	49.40	25,964
Feb 19, 2024	49.50	49.55	49.00	49.55	49.27	12,677
Feb 16, 2024	49.29	49.50	49.01	49.50	49.22	10,649
Feb 15, 2024	48.95	49.35	48.95	49.29	49.02	9,469
Feb 14, 2024	49.30	49.42	48.91	48.94	48.67	7,328
Feb 09, 2024	49.51	49.59	48.90	48.93	48.66	15,855
Feb 08, 2024	49.82	49.89	49.49	49.80	49.52	18,494
Feb 07, 2024	49.78	49.85	49.51	49.82	49.54	15,732
Feb 06, 2024	49.94	49.94	49.30	49.80	49.52	40,246
Feb 05, 2024	50.29	50.40	49.84	50.00	49.72	32,054
Feb 02, 2024	49.70	50.30	49.70	50.29	50.01	24,660
Feb 01, 2024	49.35	49.90	48.75	49.70	49.42	19,667
Jan 31, 2024	49.43	49.71	49.01	49.02	48.75	24,854
Jan 30, 2024	49.18	49.46	49.01	49.25	48.98	14,831
Jan 29, 2024	48.52	49.30	48.45	49.18	48.91	17,344
Jan 26, 2024	48.61	48.69	48.36	48.52	48.25	5,649
Jan 25, 2024	48.46	48.51	48.06	48.47	48.20	9,879
Jan 24, 2024	49.14	49.14	48.40	48.46	48.19	10,146
Jan 23, 2024	49.29	49.64	49.16	49.40	49.13	7,085
Jan 22, 2024	49.25	49.67	49.07	49.34	49.07	19,637
Jan 19, 2024	49.28	49.48	49.00	49.25	48.98	14,293
Jan 18, 2024	49.18	49.50	49.08	49.48	49.21	27,693
Jan 17, 2024	49.20	49.50	49.07	49.18	48.91	20,453
Jan 16, 2024	49.26	49.52	49.01	49.20	48.93	14,163
Jan 15, 2024	49.02	49.27	48.78	49.27	49.00	10,843
Jan 12, 2024	48.61	49.00	48.20	49.00	48.73	8,014
Jan 11, 2024	49.23	49.23	48.51	48.61	48.34	6,263
Jan 10, 2024	49.10	49.30	48.71	49.23	48.96	10,805
Jan 09, 2024	48.80	49.10	48.50	49.10	48.83	10,446
Jan 08, 2024	48.75	48.88	48.35	48.80	48.53	11,089
Jan 05, 2024	49.01	49.04	48.04	48.43	48.16	13,341
Jan 04, 2024	48.95	49.36	48.90	49.14	48.87	67,106
Jan 03, 2024	49.02	49.30	48.96	48.96	48.69	21,330
Jan 02, 2024	47.65	49.00	47.65	48.95	48.68	58,755
Dec 28, 2023	47.35	47.65	47.26	47.29	47.03	20,050
Dec 27, 2023	47.27	47.38	47.09	47.35	47.09	14,097
Dec 26, 2023	47.40	47.40	46.94	47.27	47.01	13,301
Dec 22, 2023	47.25	47.40	47.04	47.28	47.02	10,716
Dec 21, 2023	47.32	47.32	46.84	47.22	46.96	16,027
Dec 20, 2023	47.75	47.80	47.25	47.32	47.06	33,254
Dec 19, 2023	47.80	48.09	47.62	47.75	47.48	24,823
Dec 18, 2023	48.55	48.99	48.25	48.29	48.02	12,087
Dec 15, 2023	48.85	48.94	48.01	48.18	47.91	13,916
Dec 14, 2023	48.76	48.99	48.16	48.79	48.52	176,280
Dec 13, 2023	49.21	49.39	48.91	48.99	48.72	29,321
Dec 12, 2023	48.70	49.18	48.50	48.98	48.71	47,341
Dec 11, 2023	48.49	48.71	48.23	48.70	48.43	18,772
Dec 08, 2023	48.30	48.38	47.90	48.32	48.05	29,013
Dec 07, 2023	48.00	48.31	47.62	48.31	48.04	29,267
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0006(+0.09%)

CRUDE OIL79.44+0.49(+0.62%)

Bitcoin CAD80,746.66+419.58(+0.52%)

DOW SURGES AS APPLE LOOKS TO JUMPSTART JOBS DAY PARTY

The Coca-Cola Company (COCA34.SA)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0006(+0.09%)

CRUDE OIL
79.44
+0.49(+0.62%)

Bitcoin CAD
80,746.66
+419.58(+0.52%)