(Login BolsaPT & Canal Forex) |
|
 Coach - [Ticker: COH] |     | | Última Trade | 39,900 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-10-30 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,380 (-0.94%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 40,120 | PER | 0,00% | | Máximo | 40,360 | Pagamento Dividendo | | | Mínimo | 39,880 | Data Ex-Dividendo | | | Fecho Anterior | 40,280 | Yield | | | Volume | 2.971.978 | Volume Médio (3m) | 0 | | 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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-15 | 00:00:00 | 57,85 | 60,23 | 57,40 | 58,98 | 4.919.200 | | 2002-05-16 | 00:00:00 | 58,98 | 58,99 | 58,25 | 58,35 | 2.582.400 | | 2002-05-17 | 00:00:00 | 58,60 | 60,18 | 58,60 | 59,88 | 2.868.000 | | 2002-05-20 | 00:00:00 | 59,50 | 59,98 | 59,02 | 59,05 | 2.228.800 | | 2002-05-21 | 00:00:00 | 59,05 | 59,06 | 56,90 | 56,90 | 3.736.800 | | 2002-05-22 | 00:00:00 | 55,25 | 55,85 | 53,80 | 54,39 | 7.388.000 | | 2002-05-23 | 00:00:00 | 54,55 | 55,34 | 51,75 | 53,96 | 9.894.400 | | 2002-05-24 | 00:00:00 | 53,40 | 55,60 | 53,00 | 55,11 | 3.622.400 | | 2002-05-28 | 00:00:00 | 55,70 | 55,98 | 52,51 | 52,88 | 5.386.400 | | 2002-05-29 | 00:00:00 | 52,00 | 52,00 | 49,90 | 51,10 | 9.713.600 | | 2002-05-30 | 00:00:00 | 50,00 | 50,60 | 49,30 | 50,50 | 8.138.400 | | 2002-05-31 | 00:00:00 | 51,50 | 52,60 | 51,35 | 52,26 | 4.980.000 | | 2002-06-03 | 00:00:00 | 52,99 | 52,99 | 50,12 | 50,14 | 5.036.800 | | 2002-06-04 | 00:00:00 | 49,14 | 49,78 | 47,60 | 47,86 | 10.932.000 | | 2002-06-05 | 00:00:00 | 47,00 | 52,05 | 47,00 | 52,00 | 10.935.200 | | 2002-06-06 | 00:00:00 | 52,00 | 53,90 | 51,75 | 52,83 | 8.664.800 | | 2002-06-07 | 00:00:00 | 52,00 | 55,20 | 51,50 | 54,80 | 6.242.400 | | 2002-06-10 | 00:00:00 | 54,95 | 56,39 | 54,86 | 56,32 | 5.941.600 | | 2002-06-11 | 00:00:00 | 56,85 | 56,86 | 54,25 | 54,44 | 6.813.600 | | 2002-06-12 | 00:00:00 | 54,44 | 55,09 | 53,25 | 54,19 | 4.057.600 | | 2002-06-13 | 00:00:00 | 54,20 | 54,20 | 52,30 | 52,46 | 3.565.600 | | 2002-06-14 | 00:00:00 | 52,46 | 53,10 | 51,10 | 52,46 | 4.659.200 | | 2002-06-17 | 00:00:00 | 53,20 | 55,20 | 53,15 | 54,73 | 3.872.800 | | 2002-06-18 | 00:00:00 | 54,73 | 55,24 | 54,06 | 55,24 | 4.792.000 | | 2002-06-19 | 00:00:00 | 54,30 | 56,00 | 54,22 | 55,27 | 2.897.600 | | 2002-06-20 | 00:00:00 | 55,02 | 55,50 | 54,03 | 54,26 | 2.784.000 | | 2002-06-21 | 00:00:00 | 53,60 | 55,35 | 53,37 | 55,00 | 4.781.600 | | 2002-06-24 | 00:00:00 | 54,90 | 54,90 | 50,75 | 53,13 | 6.535.200 | | 2002-06-25 | 00:00:00 | 53,30 | 53,60 | 50,54 | 51,12 | 5.895.200 | | 2002-06-26 | 00:00:00 | 50,12 | 53,50 | 48,99 | 53,20 | 8.061.600 | | 2002-06-27 | 00:00:00 | 53,70 | 55,25 | 53,55 | 55,10 | 5.091.200 | | 2002-06-28 | 00:00:00 | 55,10 | 55,29 | 54,22 | 54,90 | 4.329.600 | | 2002-07-01 | 00:00:00 | 54,89 | 54,89 | 52,53 | 52,70 | 3.272.000 | | 2002-07-02 | 00:00:00 | 52,70 | 52,70 | 49,87 | 51,16 | 4.111.200 | | 2002-07-03 | 00:00:00 | 50,91 | 51,07 | 48,51 | 50,43 | 4.806.400 | | 2002-07-05 | 00:00:00 | 25,71 | 26,00 | 25,30 | 25,81 | 1.957.600 | | 2002-07-08 | 00:00:00 | 25,84 | 26,45 | 25,47 | 25,74 | 3.229.600 | | 2002-07-09 | 00:00:00 | 25,99 | 26,43 | 24,50 | 24,63 | 5.236.800 | | 2002-07-10 | 00:00:00 | 24,50 | 24,51 | 23,20 | 23,20 | 6.991.600 | | 2002-07-11 | 00:00:00 | 21,20 | 23,30 | 21,20 | 23,21 | 7.337.600 | | 2002-07-12 | 00:00:00 | 23,15 | 24,20 | 22,63 | 22,70 | 3.744.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
