Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COCA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 52.70 | -0.07 | -0.13% | 52.17 | 52.70 | 52.12 | 10,129 |
| May 02 2024 | 52.77 | -0.58 | -1.09% | 53.34 | 53.34 | 52.75 | 34,727 |
| Apr 30 2024 | 53.35 | 0.39 | 0.74% | 52.96 | 53.97 | 52.96 | 16,642 |
| Apr 29 2024 | 52.96 | 0.51 | 0.97% | 52.56 | 52.96 | 52.40 | 17,336 |
| Apr 26 2024 | 52.45 | -0.55 | -1.04% | 52.70 | 52.82 | 52.40 | 20,241 |
| Apr 25 2024 | 53.00 | 0.12 | 0.23% | 52.71 | 53.90 | 52.71 | 19,626 |
| Apr 24 2024 | 52.88 | 1.03 | 1.99% | 51.62 | 52.88 | 51.40 | 39,486 |
| Apr 23 2024 | 51.85 | -0.05 | -0.10% | 52.23 | 52.32 | 51.57 | 31,374 |
| Apr 22 2024 | 51.90 | -0.30 | -0.57% | 52.15 | 52.30 | 51.81 | 9,309 |
| Apr 19 2024 | 52.20 | 0.65 | 1.26% | 51.56 | 52.20 | 51.31 | 16,260 |
| Apr 18 2024 | 51.55 | 0.65 | 1.28% | 50.91 | 51.60 | 50.91 | 14,371 |
| Apr 17 2024 | 50.90 | -0.10 | -0.20% | 50.95 | 51.19 | 50.64 | 14,452 |
| Apr 16 2024 | 51.00 | 0.85 | 1.69% | 50.70 | 51.27 | 50.70 | 43,439 |
| Apr 15 2024 | 50.15 | 0.42 | 0.84% | 49.92 | 50.77 | 49.92 | 23,384 |
| Apr 12 2024 | 49.73 | -0.22 | -0.44% | 50.30 | 50.44 | 49.62 | 22,533 |
| Apr 11 2024 | 49.95 | 0.10 | 0.20% | 49.90 | 50.34 | 49.76 | 13,071 |
| Apr 10 2024 | 49.85 | 0.04 | 0.08% | 50.05 | 50.17 | 49.56 | 9,104 |
| Apr 09 2024 | 49.81 | 0.02 | 0.04% | 49.64 | 49.82 | 49.37 | 23,737 |
| Apr 08 2024 | 49.79 | -0.51 | -1.01% | 50.30 | 50.30 | 49.64 | 11,803 |
| Apr 05 2024 | 50.30 | 0.40 | 0.80% | 50.00 | 50.42 | 49.56 | 7,751 |
| Apr 04 2024 | 49.90 | -0.50 | -0.99% | 50.51 | 50.51 | 49.80 | 10,720 |
| Apr 03 2024 | 50.40 | -0.50 | -0.98% | 51.00 | 51.02 | 50.18 | 8,517 |
| Apr 02 2024 | 50.90 | -0.15 | -0.29% | 51.05 | 51.05 | 50.65 | 8,586 |
| Apr 01 2024 | 51.05 | 0.18 | 0.35% | 51.23 | 51.41 | 51.05 | 26,638 |
| Mar 28 2024 | 50.87 | 0.17 | 0.34% | 50.70 | 51.10 | 50.63 | 19,895 |
| Mar 27 2024 | 50.70 | 0.40 | 0.80% | 50.30 | 51.04 | 50.30 | 16,240 |
| Mar 26 2024 | 50.30 | 0.30 | 0.60% | 50.00 | 50.38 | 50.00 | 11,911 |
| Mar 25 2024 | 50.00 | -0.20 | -0.40% | 50.32 | 50.33 | 49.80 | 40,776 |
| Mar 22 2024 | 50.20 | 0.09 | 0.18% | 50.40 | 50.50 | 50.20 | 61,242 |
| Mar 21 2024 | 50.11 | -0.09 | -0.18% | 50.31 | 50.58 | 50.05 | 52,412 |
| Mar 20 2024 | 50.20 | -0.20 | -0.40% | 50.48 | 50.56 | 50.14 | 115,757 |
| Mar 19 2024 | 50.40 | 0.04 | 0.08% | 50.48 | 50.61 | 50.23 | 66,336 |
| Mar 18 2024 | 50.36 | 0.46 | 0.92% | 49.90 | 50.50 | 49.75 | 80,592 |
| Mar 15 2024 | 49.90 | -0.55 | -1.09% | 50.45 | 50.50 | 49.75 | 71,028 |
| Mar 14 2024 | 50.45 | -0.23 | -0.45% | 50.28 | 50.56 | 50.16 | 59,988 |
| Mar 13 2024 | 50.68 | 0.60 | 1.20% | 50.11 | 51.00 | 50.11 | 19,737 |
| Mar 12 2024 | 50.08 | 0.28 | 0.56% | 50.08 | 50.35 | 49.97 | 9,322 |
| Mar 11 2024 | 49.80 | 0.00 | 0.00% | 49.81 | 50.08 | 49.32 | 18,110 |
| Mar 08 2024 | 49.80 | 0.99 | 2.03% | 48.91 | 49.80 | 48.87 | 17,296 |
| Mar 07 2024 | 48.81 | -0.31 | -0.63% | 49.22 | 49.22 | 48.77 | 8,381 |
| Mar 06 2024 | 49.12 | 0.00 | 0.00% | 49.12 | 49.37 | 49.00 | 8,379 |
| Mar 05 2024 | 49.12 | -0.36 | -0.73% | 49.48 | 49.56 | 49.11 | 16,834 |
| Mar 04 2024 | 49.48 | 0.17 | 0.34% | 49.15 | 49.48 | 48.82 | 11,866 |
| Mar 01 2024 | 49.31 | -0.63 | -1.26% | 49.80 | 49.80 | 49.05 | 99,480 |
| Feb 29 2024 | 49.94 | -0.01 | -0.02% | 50.10 | 50.35 | 49.66 | 18,100 |
| Feb 28 2024 | 49.95 | 0.15 | 0.30% | 49.85 | 49.98 | 49.61 | 15,754 |
| Feb 27 2024 | 49.80 | -0.59 | -1.17% | 50.37 | 50.37 | 49.49 | 32,168 |
| Feb 26 2024 | 50.39 | -0.71 | -1.39% | 50.90 | 50.91 | 50.30 | 17,779 |
| Feb 23 2024 | 51.10 | 0.53 | 1.05% | 50.63 | 51.28 | 50.51 | 26,377 |
| Feb 22 2024 | 50.57 | 0.26 | 0.52% | 50.30 | 50.60 | 49.90 | 18,768 |
| Feb 21 2024 | 50.31 | 0.63 | 1.27% | 49.72 | 50.38 | 49.72 | 20,438 |
| Feb 20 2024 | 49.68 | 0.13 | 0.26% | 49.35 | 49.98 | 48.72 | 25,964 |
| Feb 19 2024 | 49.55 | 0.05 | 0.10% | 49.50 | 49.55 | 49.00 | 12,677 |
| Feb 16 2024 | 49.50 | 0.21 | 0.43% | 49.29 | 49.50 | 49.01 | 10,640 |
| Feb 15 2024 | 49.29 | 0.35 | 0.72% | 48.95 | 49.35 | 48.95 | 9,469 |
| Feb 14 2024 | 48.94 | 0.01 | 0.02% | 49.30 | 49.42 | 48.91 | 7,328 |
| Feb 09 2024 | 48.93 | -0.87 | -1.75% | 49.51 | 49.59 | 48.90 | 15,855 |
| Feb 08 2024 | 49.80 | -0.02 | -0.04% | 49.82 | 49.89 | 49.49 | 18,494 |
| Feb 07 2024 | 49.82 | 0.02 | 0.04% | 49.78 | 49.85 | 49.51 | 15,732 |
| Feb 06 2024 | 49.80 | -0.20 | -0.40% | 49.94 | 49.94 | 49.30 | 40,246 |
