(Login BolsaPT & Canal Forex) |
|
 Coach - [Ticker: COH] |     | | Última Trade | 39,120 | Range 52 Semanas | [1,180 - 0,000] | | Hora da Última Trade | 2010-09-03 - 21:00 | Price-Target 1 Ano | 4.072.260,000 | | Variação | +0,960 (+2,520%) | Capitalização Bolsista | 2 | | Bid / Ask | N/A | EPS | 16,40 | | Abertura | 38,750 | PER | 0,00% | | Máximo | 39,380 | Pagamento Dividendo | 2010-09-06 | | Mínimo | 38,440 | Data Ex-Dividendo | 2010-09-06 | | Fecho Anterior | 38,160 | Yield | Sep 2 | | Volume | 3.423.889 | Volume Médio (3m) | 12 | | 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 2010-09-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-05 | 00:00:00 | 36,30 | 36,75 | 35,79 | 36,34 | 3.687.500 | | 2007-12-06 | 00:00:00 | 36,33 | 36,87 | 35,60 | 36,67 | 3.264.600 | | 2007-12-07 | 00:00:00 | 36,51 | 37,58 | 36,46 | 36,60 | 3.159.900 | | 2007-12-10 | 00:00:00 | 36,63 | 37,50 | 36,31 | 37,37 | 2.631.000 | | 2007-12-11 | 00:00:00 | 37,50 | 37,99 | 35,78 | 35,81 | 3.946.400 | | 2007-12-12 | 00:00:00 | 36,60 | 37,00 | 34,75 | 35,05 | 7.378.200 | | 2007-12-13 | 00:00:00 | 35,93 | 36,00 | 34,57 | 35,23 | 4.707.100 | | 2007-12-14 | 00:00:00 | 34,80 | 34,96 | 34,10 | 34,20 | 4.207.500 | | 2007-12-17 | 00:00:00 | 34,00 | 34,00 | 32,94 | 32,97 | 4.570.700 | | 2007-12-18 | 00:00:00 | 33,18 | 33,39 | 31,02 | 31,13 | 14.260.300 | | 2007-12-19 | 00:00:00 | 31,20 | 31,57 | 29,22 | 30,41 | 14.077.000 | | 2007-12-20 | 00:00:00 | 30,57 | 32,00 | 30,26 | 31,59 | 7.343.200 | | 2007-12-21 | 00:00:00 | 31,80 | 32,22 | 31,24 | 31,47 | 5.242.500 | | 2007-12-24 | 00:00:00 | 31,45 | 31,63 | 30,96 | 31,58 | 1.731.100 | | 2007-12-26 | 00:00:00 | 31,59 | 31,59 | 30,76 | 30,88 | 2.957.300 | | 2007-12-27 | 00:00:00 | 30,60 | 31,08 | 30,15 | 30,93 | 4.798.500 | | 2007-12-28 | 00:00:00 | 31,11 | 31,39 | 29,98 | 30,47 | 4.903.200 | | 2007-12-31 | 00:00:00 | 30,32 | 31,01 | 30,05 | 30,58 | 3.791.400 | | 2008-01-02 | 00:00:00 | 30,62 | 31,21 | 30,49 | 30,55 | 4.939.700 | | 2008-01-03 | 00:00:00 | 30,58 | 31,07 | 29,60 | 29,71 | 4.992.600 | | 2008-01-04 | 00:00:00 | 29,40 | 29,40 | 27,58 | 28,09 | 7.573.900 | | 2008-01-07 | 00:00:00 | 28,21 | 28,60 | 27,85 | 28,29 | 4.898.300 | | 2008-01-08 | 00:00:00 | 28,49 | 29,13 | 28,14 | 28,23 | 6.142.500 | | 2008-01-09 | 00:00:00 | 27,21 | 27,70 | 26,21 | 27,32 | 9.526.900 | | 2008-01-10 | 00:00:00 | 27,00 | 29,36 | 26,90 | 28,87 | 6.965.600 | | 2008-01-11 | 00:00:00 | 28,80 | 28,80 | 26,44 | 26,85 | 8.946.500 | | 2008-01-14 | 00:00:00 | 26,03 | 26,42 | 25,15 | 25,72 | 9.743.900 | | 2008-01-15 | 00:00:00 | 24,90 | 25,30 | 24,09 | 24,62 | 7.912.800 | | 2008-01-16 | 00:00:00 | 24,46 | 26,33 | 24,46 | 25,73 | 8.053.800 | | 2008-01-17 | 00:00:00 | 25,76 | 25,95 | 24,79 | 24,93 | 5.802.200 | | 2008-01-18 | 00:00:00 | 25,12 | 26,00 | 24,88 | 25,19 | 6.020.700 | | 2008-01-22 | 00:00:00 | 23,68 | 27,49 | 23,22 | 27,49 | 12.259.600 | | 2008-01-23 | 00:00:00 | 27,37 | 30,00 | 25,75 | 29,19 | 20.884.000 | | 2008-01-24 | 00:00:00 | 29,69 | 31,13 | 29,30 | 30,94 | 13.720.000 | | 2008-01-25 | 00:00:00 | 31,17 | 31,50 | 29,98 | 30,43 | 10.390.000 | | 2008-01-28 | 00:00:00 | 30,41 | 30,82 | 29,67 | 30,70 | 6.619.200 | | 2008-01-29 | 00:00:00 | 31,00 | 31,22 | 30,08 | 31,01 | 4.823.700 | | 2008-01-30 | 00:00:00 | 31,26 | 31,72 | 30,62 | 30,70 | 5.452.800 | | 2008-01-31 | 00:00:00 | 30,17 | 32,39 | 29,90 | 32,06 | 9.334.100 | | 2008-02-01 | 00:00:00 | 32,12 | 32,95 | 31,76 | 32,64 | 5.754.900 | | 2008-02-04 | 00:00:00 | 32,94 | 32,99 | 31,00 | 31,23 | 4.287.100 | | 2008-02-05 | 00:00:00 | 30,73 | 30,76 | 29,85 | 29,85 | 7.887.000 | | 2008-02-06 | 00:00:00 | 29,99 | 31,00 | 29,70 | 29,87 | 5.765.300 | | 2008-02-07 | 00:00:00 | 29,76 | 30,96 | 29,61 | 30,35 | 6.521.500 | | 2008-02-08 | 00:00:00 | 30,25 | 31,22 | 30,06 | 30,46 | 4.914.700 | | 2008-02-11 | 00:00:00 | 30,51 | 30,85 | 29,90 | 30,68 | 4.940.800 | | 2008-02-12 | 00:00:00 | 30,81 | 31,96 | 30,81 | 31,44 | 4.747.300 | | 2008-02-13 | 00:00:00 | 31,73 | 32,52 | 31,43 | 32,28 | 4.040.900 | | 2008-02-14 | 00:00:00 | 32,35 | 32,56 | 31,10 | 31,34 | 6.766.200 | | 2008-02-15 | 00:00:00 | 31,16 | 31,43 | 30,55 | 31,06 | 4.230.600 | | 2008-02-19 | 00:00:00 | 31,34 | 31,50 | 30,09 | 30,25 | 5.124.800 | | 2008-02-20 | 00:00:00 | 29,50 | 30,27 | 28,53 | 29,98 | 9.158.200 | | 2008-02-21 | 00:00:00 | 29,80 | 30,55 | 29,56 | 29,73 | 7.175.400 | | 2008-02-22 | 00:00:00 | 29,75 | 30,08 | 29,11 | 30,03 | 6.082.000 | | 2008-02-25 | 00:00:00 | 30,11 | 31,11 | 29,65 | 30,97 | 5.756.800 | | 2008-02-26 | 00:00:00 | 30,77 | 32,61 | 30,77 | 32,50 | 7.934.600 | | 2008-02-27 | 00:00:00 | 32,38 | 32,70 | 31,95 | 32,51 | 7.609.100 | | 2008-02-28 | 00:00:00 | 32,22 | 32,31 | 31,32 | 31,41 | 4.024.800 | | 2008-02-29 | 00:00:00 | 31,01 | 31,43 | 30,16 | 30,32 | 4.295.800 | | 2008-03-03 | 00:00:00 | 30,32 | 30,84 | 29,72 | 30,76 | 6.580.500 | | 2008-03-04 | 00:00:00 | 30,31 | 30,50 | 29,43 | 30,04 | 8.863.800 | | 2008-03-05 | 00:00:00 | 30,47 | 31,27 | 29,58 | 29,90 | 8.635.800 | | 2008-03-06 | 00:00:00 | 29,81 | 30,10 | 28,65 | 28,72 | 6.004.000 | | 2008-03-07 | 00:00:00 | 28,42 | 29,46 | 28,20 | 28,46 | 5.296.600 | | 2008-03-10 | 00:00:00 | 28,46 | 28,46 | 26,93 | 26,95 | 6.651.400 | | 2008-03-11 | 00:00:00 | 27,58 | 28,34 | 26,95 | 28,32 | 13.285.900 | | 2008-03-12 | 00:00:00 | 28,13 | 28,52 | 28,05 | 28,10 | 10.912.800 | | 2008-03-13 | 00:00:00 | 27,76 | 28,66 | 27,00 | 28,38 | 10.333.000 | | 2008-03-14 | 00:00:00 | 28,54 | 28,58 | 27,27 | 28,03 | 7.715.000 | | 2008-03-17 | 00:00:00 | 26,98 | 27,63 | 26,14 | 26,93 | 7.756.100 | | 2008-03-18 | 00:00:00 | 27,62 | 28,65 | 27,26 | 28,62 | 6.592.000 | | 2008-03-19 | 00:00:00 | 28,70 | 29,17 | 27,81 | 27,81 | 3.860.400 | | 2008-03-20 | 00:00:00 | 27,84 | 30,12 | 27,84 | 29,89 | 9.307.600 | | 2008-03-24 | 00:00:00 | 30,00 | 32,90 | 30,00 | 32,62 | 9.326.600 | | 2008-03-25 | 00:00:00 | 32,53 | 33,15 | 31,13 | 31,96 | 6.842.300 | | 2008-03-26 | 00:00:00 | 31,86 | 31,90 | 30,91 | 31,04 | 4.622.900 | | 2008-03-27 | 00:00:00 | 31,18 | 31,93 | 30,62 | 30,88 | 3.369.600 | | 2008-03-28 | 00:00:00 | 30,45 | 30,45 | 29,12 | 29,20 | 4.805.700 | | 2008-03-31 | 00:00:00 | 29,24 | 30,39 | 29,10 | 30,15 | 5.936.400 | | 2008-04-01 | 00:00:00 | 30,66 | 32,41 | 30,66 | 32,09 | 7.290.000 | | 2008-04-02 | 00:00:00 | 32,05 | 32,44 | 31,57 | 31,63 | 5.296.900 | | 2008-04-03 | 00:00:00 | 31,39 | 32,38 | 31,13 | 32,23 | 4.161.500 | | 2008-04-04 | 00:00:00 | 32,22 | 33,99 | 31,72 | 32,92 | 8.761.400 | | 2008-04-07 | 00:00:00 | 33,64 | 33,77 | 32,50 | 32,66 | 4.808.200 | | 2008-04-08 | 00:00:00 | 32,48 | 32,62 | 31,52 | 31,62 | 6.322.200 | | 2008-04-09 | 00:00:00 | 31,69 | 32,11 | 30,58 | 30,78 | 5.495.100 | | 2008-04-10 | 00:00:00 | 30,85 | 31,35 | 30,03 | 30,97 | 7.858.900 | | 2008-04-11 | 00:00:00 | 30,44 | 31,47 | 30,44 | 31,03 | 4.053.800 | | 2008-04-14 | 00:00:00 | 31,00 | 31,17 | 30,55 | 30,79 | 3.408.600 | | 2008-04-15 | 00:00:00 | 31,02 | 31,35 | 30,53 | 31,26 | 4.661.000 | | 2008-04-16 | 00:00:00 | 31,47 | 31,60 | 30,62 | 30,98 | 5.274.600 | | 2008-04-17 | 00:00:00 | 31,00 | 32,16 | 30,76 | 32,00 | 4.004.500 | | 2008-04-18 | 00:00:00 | 32,48 | 33,24 | 32,36 | 32,85 | 4.838.400 | | 2008-04-21 | 00:00:00 | 32,96 | 32,96 | 31,95 | 32,50 | 5.209.200 | | 2008-04-22 | 00:00:00 | 31,55 | 31,78 | 29,95 | 31,70 | 11.523.400 | | 2008-04-23 | 00:00:00 | 32,05 | 33,59 | 32,01 | 33,50 | 10.779.700 | | 2008-04-24 | 00:00:00 | 33,57 | 35,07 | 32,92 | 34,48 | 8.741.900 | | 2008-04-25 | 00:00:00 | 34,59 | 35,98 | 34,56 | 35,80 | 7.050.900 | | 2008-04-28 | 00:00:00 | 35,80 | 36,06 | 34,78 | 35,80 | 7.434.100 | | 2008-04-29 | 00:00:00 | 35,69 | 36,55 | 35,68 | 36,07 | 6.233.100 | | 2008-04-30 | 00:00:00 | 36,00 | 36,53 | 35,51 | 35,57 | 6.932.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
