(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-02 | 00:00:00 | 33,64 | 34,00 | 33,20 | 33,73 | 3.895.600 | | 2003-01-03 | 00:00:00 | 33,85 | 33,98 | 33,08 | 33,26 | 1.970.000 | | 2003-01-06 | 00:00:00 | 33,26 | 33,85 | 32,82 | 33,79 | 3.970.800 | | 2003-01-07 | 00:00:00 | 34,04 | 34,95 | 33,90 | 34,59 | 6.397.600 | | 2003-01-08 | 00:00:00 | 34,83 | 35,00 | 32,75 | 33,64 | 6.080.000 | | 2003-01-09 | 00:00:00 | 33,00 | 34,20 | 33,00 | 33,38 | 5.068.400 | | 2003-01-10 | 00:00:00 | 33,00 | 34,00 | 32,97 | 33,40 | 3.348.800 | | 2003-01-13 | 00:00:00 | 33,54 | 33,75 | 31,21 | 31,96 | 8.259.200 | | 2003-01-14 | 00:00:00 | 31,97 | 31,98 | 30,00 | 30,35 | 9.292.400 | | 2003-01-15 | 00:00:00 | 30,39 | 30,90 | 29,40 | 30,75 | 7.184.400 | | 2003-01-16 | 00:00:00 | 31,17 | 31,23 | 30,60 | 31,13 | 3.538.800 | | 2003-01-17 | 00:00:00 | 30,98 | 31,50 | 30,23 | 30,26 | 2.723.600 | | 2003-01-21 | 00:00:00 | 30,51 | 31,22 | 29,03 | 29,17 | 4.673.200 | | 2003-01-22 | 00:00:00 | 30,25 | 33,00 | 30,25 | 32,48 | 14.788.000 | | 2003-01-23 | 00:00:00 | 32,80 | 32,83 | 31,65 | 32,65 | 6.254.400 | | 2003-01-24 | 00:00:00 | 32,50 | 32,70 | 31,76 | 32,10 | 3.674.400 | | 2003-01-27 | 00:00:00 | 31,85 | 31,86 | 30,92 | 31,38 | 3.124.800 | | 2003-01-28 | 00:00:00 | 31,80 | 31,90 | 31,02 | 31,72 | 2.909.600 | | 2003-01-29 | 00:00:00 | 31,60 | 31,95 | 30,84 | 31,94 | 3.122.400 | | 2003-01-30 | 00:00:00 | 32,11 | 32,70 | 31,85 | 32,22 | 4.091.200 | | 2003-01-31 | 00:00:00 | 32,00 | 32,23 | 31,40 | 31,95 | 2.813.600 | | 2003-02-03 | 00:00:00 | 32,03 | 32,50 | 31,50 | 32,20 | 3.162.400 | | 2003-02-04 | 00:00:00 | 31,80 | 31,91 | 31,35 | 31,89 | 2.842.800 | | 2003-02-05 | 00:00:00 | 32,39 | 33,40 | 32,20 | 32,62 | 5.068.400 | | 2003-02-06 | 00:00:00 | 32,21 | 32,80 | 32,13 | 32,29 | 2.993.600 | | 2003-02-07 | 00:00:00 | 32,29 | 32,39 | 31,00 | 31,17 | 2.740.400 | | 2003-02-10 | 00:00:00 | 31,10 | 31,49 | 30,32 | 31,41 | 3.221.600 | | 2003-02-11 | 00:00:00 | 31,90 | 32,00 | 31,18 | 31,33 | 2.593.600 | | 2003-02-12 | 00:00:00 | 31,11 | 31,33 | 30,41 | 30,80 | 2.852.400 | | 2003-02-13 | 00:00:00 | 31,05 | 31,05 | 29,80 | 30,36 | 4.349.200 | | 2003-02-14 | 00:00:00 | 30,45 | 31,95 | 30,36 | 31,78 | 4.353.200 | | 2003-02-18 | 00:00:00 | 32,20 | 33,00 | 32,00 | 32,80 | 2.829.600 | | 2003-02-19 | 00:00:00 | 32,55 | 33,00 | 32,02 | 32,42 | 2.655.200 | | 2003-02-20 | 00:00:00 | 32,50 | 32,95 | 32,31 | 32,52 | 2.647.200 | | 2003-02-21 | 00:00:00 | 32,77 | 33,25 | 32,14 | 33,25 | 2.730.000 | | 2003-02-24 | 00:00:00 | 32,90 | 32,90 | 31,60 | 31,70 | 3.921.200 | | 2003-02-25 | 00:00:00 | 32,90 | 33,97 | 31,70 | 33,97 | 9.320.000 | | 2003-02-26 | 00:00:00 | 33,50 | 33,97 | 33,26 | 33,94 | 5.206.800 | | 2003-02-27 | 00:00:00 | 34,00 | 34,50 | 33,70 | 34,49 | 4.153.600 | | 2003-02-28 | 00:00:00 | 34,49 | 35,80 | 34,35 | 35,73 | 7.028.000 | | 2003-03-03 | 00:00:00 | 36,00 | 36,50 | 35,17 | 35,43 | 5.049.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
