(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 | | 2003-08-21 | 00:00:00 | 55,83 | 57,40 | 55,15 | 56,54 | 3.700.000 | | 2003-08-22 | 00:00:00 | 56,54 | 56,70 | 55,41 | 55,49 | 2.861.200 | | 2003-08-25 | 00:00:00 | 55,30 | 55,31 | 54,70 | 54,93 | 1.544.000 | | 2003-08-26 | 00:00:00 | 54,31 | 55,08 | 53,85 | 55,04 | 2.032.000 | | 2003-08-27 | 00:00:00 | 55,28 | 57,00 | 55,06 | 56,74 | 2.634.400 | | 2003-08-28 | 00:00:00 | 57,25 | 58,17 | 56,43 | 57,34 | 3.284.400 | | 2003-08-29 | 00:00:00 | 57,38 | 58,15 | 57,00 | 58,04 | 2.011.200 | | 2003-09-02 | 00:00:00 | 58,43 | 58,65 | 58,00 | 58,10 | 4.802.000 | | 2003-09-03 | 00:00:00 | 58,58 | 59,39 | 57,75 | 59,28 | 8.002.000 | | 2003-09-04 | 00:00:00 | 59,28 | 59,28 | 58,60 | 58,98 | 4.009.200 | | 2003-09-05 | 00:00:00 | 58,56 | 58,67 | 56,94 | 57,40 | 3.373.600 | | 2003-09-08 | 00:00:00 | 57,59 | 57,59 | 56,52 | 57,11 | 3.594.400 | | 2003-09-09 | 00:00:00 | 56,30 | 56,50 | 55,37 | 55,93 | 4.844.000 | | 2003-09-10 | 00:00:00 | 55,90 | 57,30 | 55,63 | 56,10 | 4.066.800 | | 2003-09-11 | 00:00:00 | 56,20 | 57,35 | 56,17 | 56,94 | 3.911.200 | | 2003-09-12 | 00:00:00 | 56,91 | 57,54 | 56,09 | 57,33 | 2.317.600 | | 2003-09-15 | 00:00:00 | 57,70 | 57,89 | 56,81 | 57,89 | 2.478.000 | | 2003-09-16 | 00:00:00 | 57,80 | 58,93 | 57,32 | 58,93 | 2.516.800 | | 2003-09-17 | 00:00:00 | 58,93 | 59,65 | 58,53 | 59,00 | 2.818.400 | | 2003-09-18 | 00:00:00 | 59,02 | 59,19 | 58,52 | 58,63 | 1.874.800 | | 2003-09-19 | 00:00:00 | 58,69 | 59,00 | 58,42 | 58,68 | 2.998.800 | | 2003-09-22 | 00:00:00 | 57,52 | 58,12 | 57,50 | 58,00 | 2.484.400 | | 2003-09-23 | 00:00:00 | 58,00 | 58,12 | 57,50 | 57,78 | 2.672.000 | | 2003-09-24 | 00:00:00 | 57,63 | 57,95 | 56,47 | 56,49 | 3.029.200 | | 2003-09-25 | 00:00:00 | 56,50 | 56,80 | 56,01 | 56,01 | 2.959.600 | | 2003-09-26 | 00:00:00 | 56,00 | 56,00 | 54,28 | 54,29 | 4.546.400 | | 2003-09-29 | 00:00:00 | 54,32 | 54,75 | 53,38 | 54,16 | 4.505.200 | | 2003-09-30 | 00:00:00 | 54,03 | 54,98 | 53,25 | 54,60 | 3.237.600 | | 2003-10-01 | 00:00:00 | 54,60 | 56,98 | 54,60 | 56,83 | 3.968.000 | | 2003-10-02 | 00:00:00 | 28,56 | 28,57 | 28,10 | 28,42 | 1.519.000 | | 2003-10-03 | 00:00:00 | 29,12 | 29,59 | 29,00 | 29,30 | 3.807.200 | | 2003-10-06 | 00:00:00 | 29,30 | 29,72 | 29,30 | 29,65 | 2.115.800 | | 2003-10-07 | 00:00:00 | 29,45 | 29,50 | 28,94 | 29,09 | 2.706.200 | | 2003-10-08 | 00:00:00 | 29,09 | 29,09 | 28,77 | 28,79 | 1.864.200 | | 2003-10-09 | 00:00:00 | 29,00 | 30,20 | 29,00 | 29,89 | 4.149.800 | | 2003-10-10 | 00:00:00 | 29,85 | 29,94 | 29,43 | 29,60 | 1.829.400 | | 2003-10-13 | 00:00:00 | 29,66 | 30,10 | 29,55 | 29,80 | 1.540.600 | | 2003-10-14 | 00:00:00 | 29,70 | 30,77 | 29,45 | 30,74 | 2.905.400 | | 2003-10-15 | 00:00:00 | 31,20 | 31,80 | 30,49 | 31,52 | 4.401.800 | | 2003-10-16 | 00:00:00 | 31,27 | 31,29 | 30,90 | 31,20 | 2.956.800 | | 2003-10-17 | 00:00:00 | 31,50 | 31,67 | 31,14 | 31,43 | 2.228.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
