(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 | | 2003-10-17 | 00:00:00 | 31,50 | 31,67 | 31,14 | 31,43 | 2.228.400 | | 2003-10-20 | 00:00:00 | 31,43 | 31,80 | 31,25 | 31,44 | 3.481.600 | | 2003-10-21 | 00:00:00 | 33,19 | 34,20 | 32,12 | 33,87 | 7.360.800 | | 2003-10-22 | 00:00:00 | 33,52 | 33,53 | 32,76 | 33,40 | 3.807.400 | | 2003-10-23 | 00:00:00 | 32,80 | 34,00 | 31,50 | 33,75 | 3.647.800 | | 2003-10-24 | 00:00:00 | 33,45 | 33,67 | 33,00 | 33,65 | 3.071.800 | | 2003-10-27 | 00:00:00 | 34,15 | 34,69 | 34,02 | 34,50 | 3.474.400 | | 2003-10-28 | 00:00:00 | 34,95 | 35,46 | 34,45 | 35,31 | 4.324.400 | | 2003-10-29 | 00:00:00 | 35,32 | 36,39 | 34,90 | 36,17 | 3.387.000 | | 2003-10-30 | 00:00:00 | 36,73 | 36,75 | 35,61 | 35,76 | 2.336.000 | | 2003-10-31 | 00:00:00 | 35,65 | 36,25 | 35,37 | 35,47 | 2.976.800 | | 2003-11-03 | 00:00:00 | 36,25 | 36,94 | 35,95 | 36,93 | 3.690.200 | | 2003-11-04 | 00:00:00 | 37,26 | 37,39 | 36,31 | 36,41 | 4.759.000 | | 2003-11-05 | 00:00:00 | 36,61 | 36,75 | 35,96 | 36,55 | 2.721.200 | | 2003-11-06 | 00:00:00 | 36,55 | 36,90 | 36,17 | 36,50 | 1.965.200 | | 2003-11-07 | 00:00:00 | 36,65 | 37,00 | 36,25 | 36,46 | 2.845.400 | | 2003-11-10 | 00:00:00 | 36,45 | 36,59 | 36,10 | 36,13 | 1.885.400 | | 2003-11-11 | 00:00:00 | 36,50 | 36,65 | 35,70 | 36,42 | 4.324.800 | | 2003-11-12 | 00:00:00 | 36,37 | 38,13 | 36,26 | 37,89 | 5.169.600 | | 2003-11-13 | 00:00:00 | 37,90 | 38,04 | 37,20 | 37,85 | 3.743.800 | | 2003-11-14 | 00:00:00 | 38,33 | 38,73 | 37,55 | 37,70 | 3.454.800 | | 2003-11-17 | 00:00:00 | 37,55 | 37,55 | 35,80 | 36,72 | 3.890.600 | | 2003-11-18 | 00:00:00 | 36,81 | 37,49 | 36,50 | 36,50 | 2.366.200 | | 2003-11-19 | 00:00:00 | 36,00 | 36,25 | 35,13 | 35,62 | 5.312.600 | | 2003-11-20 | 00:00:00 | 34,82 | 35,37 | 34,50 | 34,71 | 5.401.000 | | 2003-11-21 | 00:00:00 | 35,15 | 36,40 | 35,15 | 36,24 | 3.291.000 | | 2003-11-24 | 00:00:00 | 36,85 | 38,40 | 36,63 | 38,30 | 3.759.400 | | 2003-11-25 | 00:00:00 | 38,31 | 38,90 | 38,10 | 38,38 | 4.194.200 | | 2003-11-26 | 00:00:00 | 38,76 | 39,11 | 38,40 | 39,08 | 2.705.000 | | 2003-11-28 | 00:00:00 | 39,08 | 39,92 | 39,08 | 39,84 | 1.385.600 | | 2003-12-01 | 00:00:00 | 40,54 | 40,84 | 39,46 | 39,92 | 3.621.400 | | 2003-12-02 | 00:00:00 | 39,92 | 39,95 | 38,76 | 39,00 | 3.636.400 | | 2003-12-03 | 00:00:00 | 39,35 | 39,74 | 38,29 | 38,40 | 3.263.600 | | 2003-12-04 | 00:00:00 | 38,55 | 38,75 | 34,75 | 37,11 | 10.030.800 | | 2003-12-05 | 00:00:00 | 36,25 | 37,78 | 36,00 | 36,70 | 4.141.800 | | 2003-12-08 | 00:00:00 | 36,82 | 36,99 | 35,80 | 36,00 | 4.018.800 | | 2003-12-09 | 00:00:00 | 36,75 | 36,99 | 35,62 | 36,00 | 3.513.200 | | 2003-12-10 | 00:00:00 | 36,10 | 36,15 | 34,70 | 35,35 | 4.516.000 | | 2003-12-11 | 00:00:00 | 34,89 | 36,15 | 34,81 | 35,86 | 4.312.200 | | 2003-12-12 | 00:00:00 | 36,05 | 36,75 | 36,00 | 36,30 | 3.324.400 | | 2003-12-15 | 00:00:00 | 37,60 | 37,65 | 35,25 | 35,44 | 3.254.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
