(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-09 | 00:00:00 | 29,00 | 29,48 | 28,98 | 29,36 | 2.573.600 | 2002-09-10 | 00:00:00 | 29,60 | 29,70 | 28,97 | 29,35 | 2.085.600 | 2002-09-11 | 00:00:00 | 29,50 | 29,60 | 29,10 | 29,25 | 1.950.000 | 2002-09-12 | 00:00:00 | 28,85 | 28,85 | 27,83 | 28,05 | 4.111.600 | 2002-09-13 | 00:00:00 | 27,80 | 29,04 | 27,21 | 28,98 | 2.984.000 | 2002-09-16 | 00:00:00 | 28,85 | 29,97 | 28,83 | 29,03 | 6.320.400 | 2002-09-17 | 00:00:00 | 29,28 | 29,50 | 28,31 | 28,43 | 3.318.800 | 2002-09-18 | 00:00:00 | 28,10 | 29,20 | 28,00 | 29,06 | 2.609.600 | 2002-09-19 | 00:00:00 | 28,57 | 29,00 | 28,39 | 28,53 | 1.773.200 | 2002-09-20 | 00:00:00 | 28,53 | 28,87 | 27,70 | 28,14 | 2.178.000 | 2002-09-23 | 00:00:00 | 27,63 | 27,88 | 27,00 | 27,50 | 3.136.800 | 2002-09-24 | 00:00:00 | 26,75 | 27,35 | 26,55 | 26,76 | 3.343.600 | 2002-09-25 | 00:00:00 | 27,50 | 27,75 | 26,91 | 27,66 | 2.574.800 | 2002-09-26 | 00:00:00 | 27,59 | 28,15 | 27,30 | 28,09 | 2.574.000 | 2002-09-27 | 00:00:00 | 27,90 | 28,00 | 27,01 | 27,11 | 2.670.000 | 2002-09-30 | 00:00:00 | 26,30 | 26,60 | 25,60 | 25,60 | 4.289.200 | 2002-10-01 | 00:00:00 | 25,50 | 25,50 | 22,52 | 25,41 | 9.968.400 | 2002-10-02 | 00:00:00 | 25,97 | 25,97 | 24,40 | 24,81 | 3.882.800 | 2002-10-03 | 00:00:00 | 24,82 | 25,30 | 24,70 | 25,09 | 4.438.400 | 2002-10-04 | 00:00:00 | 25,75 | 25,75 | 24,20 | 24,99 | 3.736.400 | 2002-10-07 | 00:00:00 | 25,00 | 25,00 | 22,80 | 23,72 | 4.616.400 | 2002-10-08 | 00:00:00 | 24,32 | 24,87 | 23,51 | 24,70 | 2.815.600 | 2002-10-09 | 00:00:00 | 24,20 | 24,58 | 23,58 | 23,59 | 1.702.800 | 2002-10-10 | 00:00:00 | 22,91 | 24,80 | 22,50 | 24,28 | 2.871.200 | 2002-10-11 | 00:00:00 | 25,50 | 26,06 | 25,00 | 25,50 | 3.088.000 | 2002-10-14 | 00:00:00 | 25,30 | 26,70 | 25,00 | 26,18 | 1.736.400 | 2002-10-15 | 00:00:00 | 28,50 | 29,20 | 27,80 | 28,98 | 5.940.400 | 2002-10-16 | 00:00:00 | 28,25 | 28,85 | 27,00 | 27,84 | 3.736.800 | 2002-10-17 | 00:00:00 | 29,70 | 29,70 | 28,70 | 29,63 | 4.674.400 | 2002-10-18 | 00:00:00 | 29,63 | 29,70 | 28,90 | 29,16 | 2.871.200 | 2002-10-21 | 00:00:00 | 28,80 | 30,24 | 28,60 | 29,42 | 3.520.400 | 2002-10-22 | 00:00:00 | 29,49 | 30,69 | 29,20 | 29,40 | 7.862.400 | 2002-10-23 | 00:00:00 | 29,40 | 31,79 | 29,15 | 31,79 | 7.223.200 | 2002-10-24 | 00:00:00 | 32,04 | 33,09 | 31,75 | 31,89 | 11.252.400 | 2002-10-25 | 00:00:00 | 31,50 | 32,24 | 31,31 | 31,87 | 3.856.800 | 2002-10-28 | 00:00:00 | 32,25 | 32,49 | 30,51 | 30,70 | 3.499.600 | 2002-10-29 | 00:00:00 | 29,80 | 30,70 | 28,99 | 30,67 | 4.116.400 | 2002-10-30 | 00:00:00 | 30,70 | 30,91 | 29,50 | 29,66 | 2.179.200 | 2002-10-31 | 00:00:00 | 29,70 | 30,15 | 29,53 | 29,75 | 3.069.200 | 2002-11-01 | 00:00:00 | 29,75 | 31,64 | 29,50 | 31,40 | 4.704.800 | 2002-11-04 | 00:00:00 | 32,05 | 32,28 | 30,74 | 30,75 | 2.715.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|