(Login BolsaPT & Canal Forex) |
|
 Coach - [Ticker: COH] |     | | Última Trade | 37,090 | Range 52 Semanas | [1,030 - 0,000] | | Hora da Última Trade | 2010-07-30 - 20:45 | Price-Target 1 Ano | 4.520.490,000 | | Variação | +0,640 (+1,760%) | Capitalização Bolsista | 2 | | Bid / Ask | N/A | EPS | 16,98 | | Abertura | 35,920 | PER | 0,00% | | Máximo | 37,160 | Pagamento Dividendo | 2010-07-30 | | Mínimo | 35,860 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 36,450 | Yield | Jun 4 | | Volume | 2.456.030 | Volume Médio (3m) | 11 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para COH de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-05 | 00:00:00 | 2,50 | 2,69 | 2,44 | 2,54 | 445.680 | | 2000-10-06 | 00:00:00 | 20,37 | 20,75 | 18,81 | 19,62 | 7.776.800 | | 2000-10-09 | 00:00:00 | 19,44 | 19,44 | 18,12 | 18,12 | 2.759.200 | | 2000-10-10 | 00:00:00 | 18,00 | 19,00 | 18,00 | 18,37 | 2.257.600 | | 2000-10-11 | 00:00:00 | 18,31 | 18,31 | 17,62 | 17,75 | 3.709.600 | | 2000-10-12 | 00:00:00 | 17,50 | 17,50 | 16,00 | 16,87 | 4.552.000 | | 2000-10-13 | 00:00:00 | 16,62 | 17,25 | 16,50 | 17,25 | 1.595.200 | | 2000-10-16 | 00:00:00 | 17,25 | 17,50 | 17,12 | 17,31 | 1.236.800 | | 2000-10-17 | 00:00:00 | 17,25 | 18,62 | 17,25 | 18,37 | 620.000 | | 2000-10-18 | 00:00:00 | 18,25 | 18,37 | 17,37 | 17,44 | 1.392.000 | | 2000-10-19 | 00:00:00 | 17,56 | 17,62 | 17,00 | 17,06 | 1.219.200 | | 2000-10-20 | 00:00:00 | 17,19 | 17,19 | 16,87 | 17,00 | 1.064.800 | | 2000-10-23 | 00:00:00 | 17,00 | 17,00 | 16,75 | 16,75 | 1.488.800 | | 2000-10-24 | 00:00:00 | 17,00 | 17,50 | 16,94 | 17,50 | 533.600 | | 2000-10-25 | 00:00:00 | 17,50 | 18,75 | 17,37 | 18,25 | 1.664.000 | | 2000-10-26 | 00:00:00 | 18,12 | 18,12 | 17,62 | 18,12 | 338.400 | | 2000-10-27 | 00:00:00 | 18,31 | 19,62 | 18,19 | 19,50 | 400.000 | | 2000-10-30 | 00:00:00 | 19,31 | 21,50 | 19,25 | 21,50 | 741.600 | | 2000-10-31 | 00:00:00 | 22,50 | 24,25 | 22,50 | 23,37 | 3.561.600 | | 2000-11-01 | 00:00:00 | 23,12 | 23,44 | 22,37 | 23,19 | 2.935.200 | | 2000-11-02 | 00:00:00 | 23,31 | 24,12 | 23,12 | 23,87 | 914.400 | | 2000-11-03 | 00:00:00 | 23,62 | 25,25 | 23,00 | 25,25 | 2.640.800 | | 2000-11-06 | 00:00:00 | 25,25 | 25,25 | 24,00 | 24,06 | 677.600 | | 2000-11-07 | 00:00:00 | 24,00 | 24,00 | 23,12 | 23,75 | 866.400 | | 2000-11-08 | 00:00:00 | 22,25 | 24,00 | 21,62 | 24,00 | 2.896.000 | | 2000-11-09 | 00:00:00 | 24,00 | 24,25 | 23,37 | 23,94 | 1.449.600 | | 2000-11-10 | 00:00:00 | 23,87 | 25,00 | 23,87 | 24,75 | 368.000 | | 2000-11-13 | 00:00:00 | 24,50 | 24,50 | 22,00 | 22,12 | 726.400 | | 2000-11-14 | 00:00:00 | 22,00 | 22,75 | 21,25 | 22,75 | 1.000.800 | | 2000-11-15 | 00:00:00 | 22,87 | 23,25 | 22,44 | 23,00 | 736.800 | | 2000-11-16 | 00:00:00 | 22,87 | 23,00 | 22,87 | 22,94 | 72.800 | | 2000-11-17 | 00:00:00 | 23,12 | 23,37 | 22,81 | 23,37 | 272.800 | | 2000-11-20 | 00:00:00 | 23,25 | 23,25 | 22,00 | 22,75 | 264.800 | | 2000-11-21 | 00:00:00 | 22,69 | 22,75 | 22,56 | 22,62 | 712.800 | | 2000-11-22 | 00:00:00 | 22,75 | 23,00 | 22,50 | 23,00 | 404.000 | | 2000-11-24 | 00:00:00 | 23,00 | 23,00 | 22,94 | 23,00 | 242.400 | | 2000-11-27 | 00:00:00 | 23,25 | 23,81 | 23,00 | 23,75 | 833.600 | | 2000-11-28 | 00:00:00 | 23,56 | 24,19 | 23,50 | 23,50 | 1.260.800 | | 2000-11-29 | 00:00:00 | 23,25 | 23,25 | 22,00 | 22,25 | 128.000 | | 2000-11-30 | 00:00:00 | 22,00 | 22,12 | 21,75 | 22,12 | 688.000 | | 2000-12-01 | 00:00:00 | 21,87 | 22,00 | 21,50 | 22,00 | 416.800 | | 2000-12-04 | 00:00:00 | 21,87 | 23,12 | 21,87 | 23,12 | 1.025.600 | | 2000-12-05 | 00:00:00 | 23,12 | 23,12 | 22,25 | 22,25 | 1.095.200 | | 2000-12-06 | 00:00:00 | 22,12 | 23,19 | 22,12 | 23,06 | 408.800 | | 2000-12-07 | 00:00:00 | 23,31 | 24,50 | 23,31 | 24,00 | 440.000 | | 2000-12-08 | 00:00:00 | 24,25 | 25,75 | 24,06 | 25,37 | 424.800 | | 2000-12-11 | 00:00:00 | 25,37 | 26,00 | 25,25 | 25,81 | 264.800 | | 2000-12-12 | 00:00:00 | 25,31 | 25,75 | 24,87 | 24,94 | 470.400 | | 2000-12-13 | 00:00:00 | 24,81 | 24,81 | 24,00 | 24,00 | 324.000 | | 2000-12-14 | 00:00:00 | 24,00 | 24,00 | 20,12 | 21,06 | 1.654.400 | | 2000-12-15 | 00:00:00 | 21,12 | 21,12 | 21,00 | 21,06 | 32.800 | | 2000-12-18 | 00:00:00 | 21,25 | 21,31 | 20,12 | 20,62 | 369.600 | | 2000-12-19 | 00:00:00 | 20,56 | 20,75 | 20,37 | 20,75 | 316.800 | | 2000-12-20 | 00:00:00 | 20,69 | 20,69 | 20,12 | 20,25 | 838.400 | | 2000-12-21 | 00:00:00 | 20,37 | 21,00 | 20,25 | 21,00 | 652.000 | | 2000-12-22 | 00:00:00 | 21,00 | 22,50 | 21,00 | 22,37 | 232.000 | | 2000-12-26 | 00:00:00 | 22,44 | 24,00 | 22,44 | 23,50 | 272.000 | | 2000-12-27 | 00:00:00 | 24,00 | 25,00 | 24,00 | 25,00 | 406.400 | | 2000-12-28 | 00:00:00 | 25,00 | 28,62 | 25,00 | 28,25 | 1.199.200 | | 2000-12-29 | 00:00:00 | 28,25 | 29,37 | 28,25 | 28,75 | 590.400 | | 2001-01-02 | 00:00:00 | 28,62 | 29,00 | 26,00 | 26,12 | 1.202.400 | | 2001-01-03 | 00:00:00 | 26,00 | 26,25 | 25,75 | 26,06 | 487.200 | | 2001-01-04 | 00:00:00 | 26,00 | 26,00 | 24,94 | 25,00 | 1.032.000 | | 2001-01-05 | 00:00:00 | 24,87 | 25,00 | 24,37 | 24,37 | 274.400 | | 2001-01-08 | 00:00:00 | 24,25 | 24,25 | 22,00 | 22,44 | 480.000 | | 2001-01-09 | 00:00:00 | 23,00 | 23,62 | 22,81 | 23,25 | 709.600 | | 2001-01-10 | 00:00:00 | 25,25 | 26,37 | 24,87 | 25,12 | 2.014.400 | | 2001-01-11 | 00:00:00 | 25,25 | 27,37 | 25,25 | 27,25 | 760.000 | | 2001-01-12 | 00:00:00 | 27,00 | 27,50 | 26,62 | 26,62 | 578.400 | | 2001-01-16 | 00:00:00 | 26,37 | 28,75 | 26,37 | 28,44 | 269.600 | | 2001-01-17 | 00:00:00 | 28,44 | 30,50 | 28,25 | 29,00 | 1.263.200 | | 2001-01-18 | 00:00:00 | 29,00 | 30,19 | 29,00 | 30,00 | 450.400 | | 2001-01-19 | 00:00:00 | 30,50 | 30,50 | 30,00 | 30,37 | 424.800 | | 2001-01-22 | 00:00:00 | 30,44 | 31,62 | 30,44 | 31,00 | 2.515.200 | | 2001-01-23 | 00:00:00 | 32,00 | 32,50 | 30,87 | 31,00 | 2.376.000 | | 2001-01-24 | 00:00:00 | 30,94 | 30,94 | 29,75 | 30,75 | 4.156.800 | | 2001-01-25 | 00:00:00 | 30,69 | 30,75 | 30,12 | 30,25 | 5.560.000 | | 2001-01-26 | 00:00:00 | 30,25 | 30,50 | 30,25 | 30,50 | 2.942.400 | | 2001-01-29 | 00:00:00 | 30,62 | 31,48 | 30,51 | 30,98 | 936.800 | | 2001-01-30 | 00:00:00 | 30,98 | 31,60 | 30,95 | 31,35 | 1.567.200 | | 2001-01-31 | 00:00:00 | 31,60 | 34,00 | 31,60 | 33,75 | 3.824.800 | | 2001-02-01 | 00:00:00 | 33,80 | 36,30 | 33,70 | 35,63 | 2.373.600 | | 2001-02-02 | 00:00:00 | 36,40 | 38,40 | 35,85 | 36,00 | 3.716.800 | | 2001-02-05 | 00:00:00 | 35,90 | 36,00 | 34,82 | 35,18 | 2.656.800 | | 2001-02-06 | 00:00:00 | 35,00 | 35,20 | 34,00 | 34,12 | 3.628.000 | | 2001-02-07 | 00:00:00 | 34,00 | 36,20 | 34,00 | 34,25 | 1.839.200 | | 2001-02-08 | 00:00:00 | 34,24 | 34,35 | 33,50 | 33,80 | 2.738.400 | | 2001-02-09 | 00:00:00 | 33,90 | 34,10 | 33,53 | 33,75 | 856.000 | | 2001-02-12 | 00:00:00 | 33,75 | 33,75 | 32,55 | 32,80 | 436.800 | | 2001-02-13 | 00:00:00 | 32,85 | 33,72 | 32,80 | 32,80 | 660.000 | | 2001-02-14 | 00:00:00 | 32,81 | 33,95 | 32,81 | 33,95 | 1.584.800 | | 2001-02-15 | 00:00:00 | 35,00 | 35,60 | 34,25 | 34,25 | 696.800 | | 2001-02-16 | 00:00:00 | 34,16 | 34,30 | 33,95 | 34,05 | 158.400 | | 2001-02-20 | 00:00:00 | 34,38 | 34,50 | 33,75 | 33,85 | 632.000 | | 2001-02-21 | 00:00:00 | 35,80 | 35,80 | 34,45 | 34,59 | 1.096.800 | | 2001-02-22 | 00:00:00 | 33,00 | 34,00 | 33,00 | 34,00 | 620.800 | | 2001-02-23 | 00:00:00 | 33,75 | 33,76 | 33,00 | 33,00 | 1.180.000 | | 2001-02-26 | 00:00:00 | 33,01 | 33,28 | 32,75 | 32,95 | 2.472.000 | | 2001-02-27 | 00:00:00 | 32,75 | 32,84 | 32,44 | 32,45 | 882.400 | | 2001-02-28 | 00:00:00 | 32,55 | 32,55 | 30,14 | 30,14 | 609.600 | | 2001-03-01 | 00:00:00 | 30,01 | 30,02 | 28,00 | 28,50 | 1.388.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
