B3 · COCA34 · stock
The Coca-Cola Company (COCA34) stock price history
Every B3 trading session of The Coca-Cola Company from Jul 25, 2011 to Sep 28, 2026: 3,773 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COCA34 adjusted close, 2011 to 2026
- R$78.86
- All time high, 2026
- R$78.98
- 52 week high, R$56.31 low
- 3,773
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
COCA34 key facts
- The Coca-Cola Company (COCA34) closed at R$76.45 on Sep 28, 2026 on B3.
- COCA34's all time high close is R$78.86, set on Aug 24, 2026; its all time low close is R$5.79 on Jul 25, 2011.
- COCA34's 52 week range is R$56.31 to R$78.98.
- COCA34 returned +34.7% over the year to Sep 28, 2026 and +84.9% over five years.
- Over ten years COCA34 returned +355%, +16.4% a year compounded.
- COCA34's deepest drawdown was -27.5% from Feb 26, 2020 to Mar 23, 2020.
- DataCedar holds 3,773 daily sessions of COCA34 history from Jul 25, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COCA34 price chart, 2011 to 2026
COCA34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +7.3% |
| 6 months | +18.0% |
| Year to date | +20.9% |
| 1 year | +34.7% |
| 3 years | +76.9% |
| 5 years | +84.9% |
| 10 years | +355.0% |
| Since Jul 25, 2011 | +1,221% |
| Compound annual growth, 15.2 years | +18.5% |
COCA34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$78.86 on Aug 24, 2026
- All time low close
- R$5.79 on Jul 25, 2011
- 52 week high
- R$78.98 on Aug 26, 2026
- 52 week low
- R$56.31 on Sep 29, 2025
- Deepest drawdown
- -27.5% from Feb 26, 2020 to Mar 23, 2020, recovered May 8, 2020
- Best single session
- +25.4% on May 4, 2012
- Worst single session
- -10.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2011
- 13.2×
- Best calendar year
- 2015, +55%
- Worst calendar year
- 2016, -19%
COCA34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 25, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$62.18 | R$78.98 | R$59.29 | R$76.45 | +20.9% | 6.4M | 185 |
| 2025 | R$61.46 | R$68.41 | R$56.31 | R$63.25 | +4.4% | 10.1M | 250 |
| 2024 | R$44.16 | R$64.91 | R$44.16 | R$60.61 | +38.3% | 6.9M | 251 |
| 2023 | R$51.01 | R$51.99 | R$40.79 | R$43.82 | -14.1% | 8.9M | 248 |
| 2022 | R$48.08 | R$51.59 | R$41.73 | R$51.01 | +7.6% | 10.7M | 250 |
| 2021 | R$39.81 | R$49.15 | R$35.73 | R$47.39 | +19.1% | 9.3M | 247 |
| 2020 | R$30.85 | R$41.91 | R$26.37 | R$39.81 | +29.0% | 2.3M | 248 |
| 2019 | R$24.00 | R$31.10 | R$22.54 | R$30.85 | +22.5% | 847.2K | 248 |
| 2018 | R$19.24 | R$25.57 | R$18.01 | R$25.19 | +29.0% | 1.2M | 246 |
| 2017 | R$16.80 | R$19.83 | R$15.56 | R$19.52 | +16.2% | 745.2K | 254 |
| 2016 | R$20.69 | R$21.40 | R$16.40 | R$16.80 | -18.8% | 1.5M | 249 |
| 2015 | R$13.32 | R$20.78 | R$12.97 | R$20.69 | +55.4% | 1.8M | 246 |
| 2014 | R$11.02 | R$13.81 | R$9.90 | R$13.32 | +20.9% | 9.7M | 248 |
| 2013 | R$8.41 | R$11.17 | R$8.22 | R$11.02 | +31.0% | 1.2M | 248 |
| 2012 | R$7.14 | R$9.67 | R$6.42 | R$8.41 | +17.8% | 178.2K | 245 |
| 2011 | R$5.40 | R$7.14 | R$5.40 | R$7.14 | n/a | 60K | 110 |
COCA34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$76.45 | -0.3% |
| August 2026 | R$76.70 | +4.8% |
| July 2026 | R$73.17 | +5.6% |
| June 2026 | R$69.29 | +5.6% |
| May 2026 | R$65.63 | +1.2% |
| April 2026 | R$64.87 | +0.1% |
| March 2026 | R$64.80 | -4.6% |
| February 2026 | R$67.95 | +6.1% |
| January 2026 | R$64.05 | +1.3% |
| December 2025 | R$63.25 | +0.3% |
| November 2025 | R$63.09 | +5.0% |
| October 2025 | R$60.10 | +4.6% |
About the COCA34 data
Daily bars. 3,773 sessions from Jul 25, 2011 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COCA34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CMIG4 Companhia Energética de Minas Gerais - CEMIG
- CMIN3 CSN Mineração S.A.
- CNES11 Fundo De Investimento Imobiliario Bm Cenesp - Fii - Inicio De Negociacao
- CNIC34 Canadian National Railway Company
- COCE3 Companhia Energética do Ceará - COELCE
- COCE5 Companhia Energética do Ceará - COELCE
- COGN3 Cogna Educação S.A.
- COLD34 Americold Realty Trust, Inc.
Common questions
COCA34 share price history
