(Login BolsaPT & Canal Forex) |
|
 Coach - [Ticker: COH] |     | | Última Trade | 38,950 | Range 52 Semanas | [1,150 - 0,000] | | Hora da Última Trade | 2010-09-10 - 21:00 | Price-Target 1 Ano | 4.002.050,000 | | Variação | -0,130 (-0.33%) | Capitalização Bolsista | 2 | | Bid / Ask | N/A | EPS | 16,79 | | Abertura | 39,080 | PER | 0,00% | | Máximo | 39,270 | Pagamento Dividendo | 2010-09-11 | | Mínimo | 38,630 | Data Ex-Dividendo | 2010-09-11 | | Fecho Anterior | 39,080 | Yield | Sep 2 | | Volume | 2.641.930 | 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 2010-09-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-01 | 00:00:00 | 30,01 | 30,02 | 28,00 | 28,50 | 1.388.000 | | 2001-03-02 | 00:00:00 | 28,40 | 28,40 | 27,55 | 27,92 | 503.200 | | 2001-03-05 | 00:00:00 | 27,92 | 28,10 | 27,92 | 28,03 | 455.200 | | 2001-03-06 | 00:00:00 | 27,20 | 27,20 | 26,25 | 26,40 | 5.880.000 | | 2001-03-07 | 00:00:00 | 26,40 | 26,75 | 26,40 | 26,69 | 2.145.600 | | 2001-03-08 | 00:00:00 | 26,65 | 28,20 | 26,65 | 28,10 | 2.920.800 | | 2001-03-09 | 00:00:00 | 28,50 | 28,50 | 28,20 | 28,21 | 1.976.000 | | 2001-03-12 | 00:00:00 | 28,15 | 28,45 | 28,05 | 28,16 | 1.716.800 | | 2001-03-13 | 00:00:00 | 28,05 | 28,06 | 27,25 | 27,80 | 1.292.800 | | 2001-03-14 | 00:00:00 | 27,00 | 27,55 | 27,00 | 27,30 | 1.640.000 | | 2001-03-15 | 00:00:00 | 27,25 | 27,50 | 26,55 | 27,20 | 6.079.200 | | 2001-03-16 | 00:00:00 | 27,10 | 27,38 | 27,10 | 27,27 | 669.600 | | 2001-03-19 | 00:00:00 | 27,25 | 27,94 | 27,25 | 27,94 | 2.302.400 | | 2001-03-20 | 00:00:00 | 27,94 | 28,20 | 27,94 | 28,01 | 4.213.600 | | 2001-03-21 | 00:00:00 | 27,25 | 27,58 | 27,25 | 27,50 | 974.400 | | 2001-03-22 | 00:00:00 | 27,51 | 27,51 | 26,24 | 26,82 | 2.184.800 | | 2001-03-23 | 00:00:00 | 26,83 | 27,40 | 26,83 | 27,40 | 1.296.800 | | 2001-03-26 | 00:00:00 | 27,40 | 27,40 | 26,90 | 27,00 | 2.141.600 | | 2001-03-27 | 00:00:00 | 27,02 | 27,02 | 26,80 | 27,00 | 3.907.200 | | 2001-03-28 | 00:00:00 | 27,97 | 27,97 | 27,50 | 27,63 | 4.691.200 | | 2001-03-29 | 00:00:00 | 27,64 | 28,30 | 27,60 | 28,25 | 5.948.000 | | 2001-03-30 | 00:00:00 | 28,25 | 29,25 | 28,01 | 28,91 | 3.380.800 | | 2001-04-02 | 00:00:00 | 28,80 | 28,80 | 27,91 | 28,00 | 3.791.200 | | 2001-04-03 | 00:00:00 | 28,00 | 28,00 | 27,20 | 27,55 | 4.797.600 | | 2001-04-04 | 00:00:00 | 27,95 | 29,70 | 27,95 | 28,49 | 25.472.800 | | 2001-04-05 | 00:00:00 | 28,10 | 28,75 | 27,05 | 28,75 | 28.403.200 | | 2001-04-06 | 00:00:00 | 28,74 | 28,74 | 27,74 | 28,05 | 9.994.400 | | 2001-04-09 | 00:00:00 | 28,20 | 28,50 | 28,00 | 28,25 | 3.430.400 | | 2001-04-10 | 00:00:00 | 28,22 | 28,65 | 27,80 | 28,00 | 3.284.800 | | 2001-04-11 | 00:00:00 | 27,85 | 27,86 | 25,05 | 25,05 | 3.432.000 | | 2001-04-12 | 00:00:00 | 25,05 | 25,62 | 24,65 | 25,45 | 5.520.000 | | 2001-04-16 | 00:00:00 | 25,55 | 25,99 | 25,00 | 25,50 | 1.620.000 | | 2001-04-17 | 00:00:00 | 25,00 | 25,01 | 23,42 | 23,80 | 12.680.000 | | 2001-04-18 | 00:00:00 | 23,80 | 25,85 | 23,80 | 25,25 | 10.092.800 | | 2001-04-19 | 00:00:00 | 25,70 | 25,88 | 23,50 | 23,76 | 9.121.600 | | 2001-04-20 | 00:00:00 | 23,76 | 23,76 | 23,06 | 23,59 | 5.872.000 | | 2001-04-23 | 00:00:00 | 23,83 | 24,60 | 23,61 | 24,00 | 11.970.400 | | 2001-04-24 | 00:00:00 | 26,05 | 27,59 | 26,05 | 26,62 | 17.843.200 | | 2001-04-25 | 00:00:00 | 26,62 | 30,00 | 26,62 | 29,52 | 17.748.000 | | 2001-04-26 | 00:00:00 | 29,50 | 30,11 | 28,60 | 29,00 | 4.340.800 | | 2001-04-27 | 00:00:00 | 29,00 | 30,40 | 28,80 | 30,30 | 2.013.600 | | 2001-04-30 | 00:00:00 | 30,30 | 32,45 | 30,30 | 32,44 | 5.860.800 | | 2001-05-01 | 00:00:00 | 32,75 | 34,50 | 32,70 | 34,30 | 7.440.800 | | 2001-05-02 | 00:00:00 | 34,05 | 35,19 | 33,55 | 34,75 | 8.204.000 | | 2001-05-03 | 00:00:00 | 34,70 | 34,70 | 31,65 | 31,80 | 5.105.600 | | 2001-05-04 | 00:00:00 | 31,50 | 32,18 | 30,60 | 31,90 | 5.235.200 | | 2001-05-07 | 00:00:00 | 31,75 | 31,95 | 31,30 | 31,48 | 6.393.600 | | 2001-05-08 | 00:00:00 | 31,40 | 32,24 | 31,22 | 31,40 | 3.772.800 | | 2001-05-09 | 00:00:00 | 31,50 | 31,95 | 31,50 | 31,80 | 7.036.000 | | 2001-05-10 | 00:00:00 | 31,70 | 32,69 | 31,70 | 32,07 | 2.581.600 | | 2001-05-11 | 00:00:00 | 32,20 | 32,38 | 31,55 | 32,11 | 3.056.800 | | 2001-05-14 | 00:00:00 | 32,02 | 34,00 | 32,02 | 33,95 | 3.224.800 | | 2001-05-15 | 00:00:00 | 33,96 | 35,30 | 33,89 | 35,02 | 4.774.400 | | 2001-05-16 | 00:00:00 | 34,80 | 36,66 | 34,80 | 36,50 | 7.289.600 | | 2001-05-17 | 00:00:00 | 36,75 | 36,75 | 35,50 | 36,10 | 4.332.000 | | 2001-05-18 | 00:00:00 | 36,00 | 36,00 | 34,76 | 35,00 | 1.802.400 | | 2001-05-21 | 00:00:00 | 35,25 | 36,98 | 35,20 | 36,60 | 2.070.400 | | 2001-05-22 | 00:00:00 | 36,65 | 37,25 | 35,86 | 36,83 | 3.612.800 | | 2001-05-23 | 00:00:00 | 36,83 | 36,85 | 36,08 | 36,25 | 5.021.600 | | 2001-05-24 | 00:00:00 | 36,30 | 36,50 | 36,16 | 36,45 | 1.200.800 | | 2001-05-25 | 00:00:00 | 36,45 | 37,00 | 36,45 | 36,75 | 3.122.400 | | 2001-05-29 | 00:00:00 | 36,75 | 36,75 | 35,80 | 36,02 | 4.305.600 | | 2001-05-30 | 00:00:00 | 36,00 | 36,35 | 35,75 | 36,02 | 1.851.200 | | 2001-05-31 | 00:00:00 | 36,02 | 36,18 | 34,92 | 35,05 | 4.641.600 | | 2001-06-01 | 00:00:00 | 35,05 | 36,00 | 35,05 | 35,50 | 4.426.400 | | 2001-06-04 | 00:00:00 | 35,50 | 35,98 | 35,00 | 35,30 | 1.789.600 | | 2001-06-05 | 00:00:00 | 35,50 | 36,38 | 35,36 | 35,90 | 2.904.800 | | 2001-06-06 | 00:00:00 | 35,91 | 36,10 | 34,80 | 35,02 | 2.140.000 | | 2001-06-07 | 00:00:00 | 34,77 | 35,20 | 34,35 | 35,16 | 2.916.000 | | 2001-06-08 | 00:00:00 | 35,66 | 36,00 | 35,66 | 35,89 | 3.640.800 | | 2001-06-11 | 00:00:00 | 35,90 | 36,60 | 35,64 | 35,76 | 2.740.000 | | 2001-06-12 | 00:00:00 | 36,00 | 36,00 | 35,03 | 35,98 | 3.774.400 | | 2001-06-13 | 00:00:00 | 36,40 | 37,80 | 36,30 | 37,05 | 6.325.600 | | 2001-06-14 | 00:00:00 | 37,10 | 37,15 | 35,35 | 35,69 | 1.756.000 | | 2001-06-15 | 00:00:00 | 35,65 | 35,70 | 33,15 | 34,96 | 3.108.800 | | 2001-06-18 | 00:00:00 | 35,30 | 35,50 | 34,57 | 35,01 | 2.198.400 | | 2001-06-19 | 00:00:00 | 35,20 | 36,25 | 35,10 | 35,25 | 1.117.600 | | 2001-06-20 | 00:00:00 | 35,35 | 35,85 | 34,52 | 35,25 | 2.042.400 | | 2001-06-21 | 00:00:00 | 35,18 | 37,40 | 35,18 | 37,25 | 2.535.200 | | 2001-06-22 | 00:00:00 | 37,24 | 37,26 | 36,00 | 36,60 | 1.374.400 | | 2001-06-25 | 00:00:00 | 36,50 | 36,68 | 36,06 | 36,41 | 1.590.400 | | 2001-06-26 | 00:00:00 | 36,26 | 39,35 | 36,12 | 37,97 | 3.476.800 | | 2001-06-27 | 00:00:00 | 38,22 | 38,88 | 38,15 | 38,49 | 5.855.200 | | 2001-06-28 | 00:00:00 | 39,00 | 39,79 | 38,15 | 38,40 | 3.834.400 | | 2001-06-29 | 00:00:00 | 38,65 | 39,15 | 37,30 | 38,05 | 7.129.600 | | 2001-07-02 | 00:00:00 | 38,20 | 38,30 | 37,60 | 37,65 | 3.320.000 | | 2001-07-03 | 00:00:00 | 37,50 | 38,92 | 37,45 | 38,55 | 1.352.800 | | 2001-07-05 | 00:00:00 | 37,80 | 38,08 | 35,68 | 35,68 | 2.525.600 | | 2001-07-06 | 00:00:00 | 35,51 | 35,63 | 31,76 | 35,02 | 7.346.400 | | 2001-07-09 | 00:00:00 | 35,05 | 36,68 | 35,05 | 36,68 | 5.735.200 | | 2001-07-10 | 00:00:00 | 36,68 | 37,90 | 36,68 | 37,90 | 5.926.400 | | 2001-07-11 | 00:00:00 | 37,90 | 40,50 | 37,25 | 40,50 | 6.111.200 | | 2001-07-12 | 00:00:00 | 41,32 | 41,50 | 40,80 | 41,50 | 8.627.200 | | 2001-07-13 | 00:00:00 | 41,25 | 41,25 | 39,30 | 40,00 | 1.928.800 | | 2001-07-16 | 00:00:00 | 39,70 | 41,37 | 39,70 | 40,97 | 3.047.200 | | 2001-07-17 | 00:00:00 | 41,10 | 42,75 | 40,85 | 42,20 | 3.805.600 | | 2001-07-18 | 00:00:00 | 41,95 | 41,98 | 41,05 | 41,25 | 4.532.800 | | 2001-07-19 | 00:00:00 | 41,34 | 41,97 | 40,70 | 40,92 | 3.206.400 | | 2001-07-20 | 00:00:00 | 40,80 | 40,95 | 39,60 | 40,60 | 904.000 | | 2001-07-23 | 00:00:00 | 40,60 | 40,98 | 39,21 | 39,21 | 1.695.200 | | 2001-07-24 | 00:00:00 | 39,26 | 40,35 | 37,01 | 37,98 | 2.984.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
