(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-12 | 00:00:00 | 23,15 | 24,20 | 22,63 | 22,70 | 3.744.000 | | 2002-07-15 | 00:00:00 | 22,35 | 22,87 | 20,70 | 21,75 | 5.030.000 | | 2002-07-16 | 00:00:00 | 21,50 | 21,99 | 20,50 | 21,00 | 3.825.200 | | 2002-07-17 | 00:00:00 | 21,50 | 22,73 | 20,11 | 20,70 | 4.806.400 | | 2002-07-18 | 00:00:00 | 20,71 | 20,99 | 20,25 | 20,38 | 4.496.800 | | 2002-07-19 | 00:00:00 | 19,31 | 20,00 | 19,00 | 19,52 | 5.102.800 | | 2002-07-22 | 00:00:00 | 19,02 | 19,64 | 18,02 | 19,22 | 3.633.200 | | 2002-07-23 | 00:00:00 | 19,05 | 19,05 | 17,75 | 18,13 | 6.565.600 | | 2002-07-24 | 00:00:00 | 17,75 | 21,06 | 17,19 | 21,01 | 4.628.400 | | 2002-07-25 | 00:00:00 | 21,20 | 23,50 | 20,00 | 20,81 | 6.919.600 | | 2002-07-26 | 00:00:00 | 21,50 | 22,45 | 21,30 | 21,90 | 3.934.000 | | 2002-07-29 | 00:00:00 | 23,25 | 25,30 | 23,00 | 24,72 | 7.924.000 | | 2002-07-30 | 00:00:00 | 24,87 | 25,50 | 23,00 | 23,52 | 7.342.800 | | 2002-07-31 | 00:00:00 | 23,52 | 23,52 | 22,00 | 22,80 | 6.842.400 | | 2002-08-01 | 00:00:00 | 22,79 | 22,79 | 21,80 | 22,32 | 3.848.400 | | 2002-08-02 | 00:00:00 | 22,20 | 22,32 | 21,80 | 22,32 | 5.260.000 | | 2002-08-05 | 00:00:00 | 22,10 | 22,15 | 21,55 | 21,70 | 3.686.800 | | 2002-08-06 | 00:00:00 | 22,75 | 23,51 | 22,00 | 23,50 | 4.976.400 | | 2002-08-07 | 00:00:00 | 24,00 | 24,34 | 22,25 | 23,20 | 3.884.000 | | 2002-08-08 | 00:00:00 | 23,10 | 23,63 | 22,51 | 23,47 | 2.866.400 | | 2002-08-09 | 00:00:00 | 23,40 | 24,60 | 23,02 | 24,55 | 2.612.000 | | 2002-08-12 | 00:00:00 | 24,50 | 24,50 | 23,70 | 23,76 | 3.857.600 | | 2002-08-13 | 00:00:00 | 23,80 | 25,43 | 23,79 | 24,85 | 4.939.600 | | 2002-08-14 | 00:00:00 | 24,85 | 25,59 | 23,90 | 25,50 | 4.639.600 | | 2002-08-15 | 00:00:00 | 25,50 | 26,98 | 25,50 | 26,98 | 4.487.200 | | 2002-08-16 | 00:00:00 | 26,98 | 27,50 | 26,61 | 27,26 | 3.780.000 | | 2002-08-19 | 00:00:00 | 27,26 | 27,30 | 26,62 | 27,25 | 3.198.800 | | 2002-08-20 | 00:00:00 | 27,00 | 27,40 | 26,17 | 27,30 | 2.983.200 | | 2002-08-21 | 00:00:00 | 27,39 | 28,25 | 26,59 | 26,98 | 4.099.200 | | 2002-08-22 | 00:00:00 | 26,97 | 27,15 | 26,26 | 27,00 | 2.893.200 | | 2002-08-23 | 00:00:00 | 26,60 | 26,90 | 26,20 | 26,52 | 2.185.600 | | 2002-08-26 | 00:00:00 | 26,40 | 26,91 | 25,95 | 26,91 | 2.112.000 | | 2002-08-27 | 00:00:00 | 26,00 | 26,90 | 25,90 | 26,52 | 4.786.000 | | 2002-08-28 | 00:00:00 | 26,05 | 26,30 | 25,65 | 25,72 | 3.953.600 | | 2002-08-29 | 00:00:00 | 25,35 | 25,35 | 25,01 | 25,01 | 3.590.400 | | 2002-08-30 | 00:00:00 | 24,02 | 25,30 | 24,02 | 24,63 | 3.006.000 | | 2002-09-03 | 00:00:00 | 25,69 | 26,12 | 24,90 | 26,12 | 8.285.600 | | 2002-09-04 | 00:00:00 | 26,12 | 28,90 | 26,00 | 28,90 | 7.504.000 | | 2002-09-05 | 00:00:00 | 28,30 | 28,89 | 27,47 | 27,72 | 5.051.200 | | 2002-09-06 | 00:00:00 | 28,00 | 29,39 | 28,00 | 29,18 | 3.699.600 | | 2002-09-09 | 00:00:00 | 29,00 | 29,48 | 28,98 | 29,36 | 2.573.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
