(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-04 | 00:00:00 | 32,05 | 32,28 | 30,74 | 30,75 | 2.715.200 | | 2002-11-05 | 00:00:00 | 30,75 | 30,82 | 30,11 | 30,48 | 2.498.800 | | 2002-11-06 | 00:00:00 | 30,40 | 31,98 | 30,40 | 31,55 | 3.129.600 | | 2002-11-07 | 00:00:00 | 31,60 | 31,80 | 30,40 | 30,60 | 2.529.600 | | 2002-11-08 | 00:00:00 | 30,60 | 30,70 | 29,57 | 29,74 | 2.066.800 | | 2002-11-11 | 00:00:00 | 29,74 | 29,74 | 28,00 | 28,51 | 2.419.600 | | 2002-11-12 | 00:00:00 | 29,60 | 31,00 | 29,20 | 30,50 | 3.786.000 | | 2002-11-13 | 00:00:00 | 30,50 | 31,99 | 29,92 | 30,91 | 3.532.400 | | 2002-11-14 | 00:00:00 | 31,25 | 31,75 | 30,75 | 31,08 | 2.671.600 | | 2002-11-15 | 00:00:00 | 31,10 | 31,98 | 30,86 | 31,50 | 2.958.400 | | 2002-11-18 | 00:00:00 | 32,36 | 32,49 | 31,28 | 31,81 | 3.922.400 | | 2002-11-19 | 00:00:00 | 31,82 | 32,21 | 31,20 | 31,50 | 2.088.000 | | 2002-11-20 | 00:00:00 | 31,60 | 32,75 | 31,50 | 32,54 | 2.276.400 | | 2002-11-21 | 00:00:00 | 33,04 | 34,23 | 33,04 | 33,75 | 5.511.200 | | 2002-11-22 | 00:00:00 | 33,80 | 34,15 | 32,50 | 32,66 | 3.856.800 | | 2002-11-25 | 00:00:00 | 32,66 | 33,28 | 31,83 | 33,22 | 4.265.200 | | 2002-11-26 | 00:00:00 | 33,28 | 33,85 | 32,34 | 32,41 | 3.891.600 | | 2002-11-27 | 00:00:00 | 33,50 | 33,89 | 33,16 | 33,89 | 3.093.200 | | 2002-11-29 | 00:00:00 | 34,50 | 34,56 | 34,00 | 34,02 | 1.133.600 | | 2002-12-02 | 00:00:00 | 35,65 | 35,70 | 34,02 | 34,47 | 2.783.200 | | 2002-12-03 | 00:00:00 | 34,41 | 34,80 | 33,90 | 33,91 | 2.823.600 | | 2002-12-04 | 00:00:00 | 33,35 | 34,50 | 33,02 | 34,10 | 2.688.400 | | 2002-12-05 | 00:00:00 | 34,48 | 34,48 | 32,66 | 33,03 | 2.978.000 | | 2002-12-06 | 00:00:00 | 32,21 | 33,99 | 32,11 | 33,91 | 2.293.200 | | 2002-12-09 | 00:00:00 | 32,50 | 33,30 | 30,83 | 30,95 | 8.016.800 | | 2002-12-10 | 00:00:00 | 31,05 | 32,40 | 31,00 | 32,21 | 5.030.800 | | 2002-12-11 | 00:00:00 | 32,10 | 32,94 | 31,75 | 32,31 | 2.051.600 | | 2002-12-12 | 00:00:00 | 32,60 | 33,44 | 32,26 | 33,24 | 3.000.800 | | 2002-12-13 | 00:00:00 | 32,95 | 33,05 | 32,34 | 32,50 | 1.830.000 | | 2002-12-16 | 00:00:00 | 32,90 | 33,94 | 32,54 | 33,27 | 3.036.800 | | 2002-12-17 | 00:00:00 | 33,21 | 33,26 | 32,76 | 33,05 | 2.693.200 | | 2002-12-18 | 00:00:00 | 32,90 | 32,91 | 31,45 | 31,68 | 3.094.400 | | 2002-12-19 | 00:00:00 | 32,40 | 33,49 | 32,12 | 32,15 | 3.483.600 | | 2002-12-20 | 00:00:00 | 32,56 | 33,56 | 32,56 | 33,40 | 3.067.200 | | 2002-12-23 | 00:00:00 | 33,32 | 33,41 | 32,20 | 32,34 | 2.828.800 | | 2002-12-24 | 00:00:00 | 32,25 | 32,28 | 32,00 | 32,06 | 2.209.600 | | 2002-12-26 | 00:00:00 | 32,24 | 33,35 | 32,05 | 32,59 | 1.449.600 | | 2002-12-27 | 00:00:00 | 32,36 | 32,60 | 31,50 | 31,51 | 1.668.400 | | 2002-12-30 | 00:00:00 | 32,00 | 33,14 | 31,40 | 32,96 | 3.146.800 | | 2002-12-31 | 00:00:00 | 33,08 | 33,22 | 32,12 | 32,92 | 4.086.800 | | 2003-01-02 | 00:00:00 | 33,64 | 34,00 | 33,20 | 33,73 | 3.895.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
