(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-15 | 00:00:00 | 37,60 | 37,65 | 35,25 | 35,44 | 3.254.600 | | 2003-12-16 | 00:00:00 | 35,40 | 35,40 | 32,50 | 34,58 | 10.790.600 | | 2003-12-17 | 00:00:00 | 34,58 | 35,33 | 34,00 | 35,33 | 6.955.200 | | 2003-12-18 | 00:00:00 | 35,50 | 36,56 | 35,50 | 36,46 | 3.680.200 | | 2003-12-19 | 00:00:00 | 37,48 | 37,64 | 36,30 | 36,99 | 5.531.200 | | 2003-12-22 | 00:00:00 | 36,42 | 36,93 | 35,84 | 36,44 | 3.557.800 | | 2003-12-23 | 00:00:00 | 36,60 | 37,24 | 36,24 | 37,20 | 4.039.800 | | 2003-12-24 | 00:00:00 | 37,20 | 37,20 | 36,71 | 36,91 | 1.047.200 | | 2003-12-26 | 00:00:00 | 36,98 | 37,66 | 36,98 | 37,51 | 1.308.800 | | 2003-12-29 | 00:00:00 | 37,65 | 37,66 | 36,55 | 37,32 | 2.855.400 | | 2003-12-30 | 00:00:00 | 37,32 | 37,32 | 36,65 | 37,07 | 2.619.000 | | 2003-12-31 | 00:00:00 | 37,24 | 37,85 | 36,90 | 37,75 | 2.841.400 | | 2004-01-02 | 00:00:00 | 37,75 | 37,97 | 36,81 | 36,94 | 2.769.800 | | 2004-01-05 | 00:00:00 | 37,00 | 37,78 | 37,00 | 37,75 | 3.318.400 | | 2004-01-06 | 00:00:00 | 37,84 | 39,20 | 37,83 | 38,77 | 5.244.600 | | 2004-01-07 | 00:00:00 | 37,40 | 38,87 | 37,20 | 38,06 | 7.444.000 | | 2004-01-08 | 00:00:00 | 38,64 | 38,64 | 36,72 | 36,96 | 4.024.200 | | 2004-01-09 | 00:00:00 | 36,90 | 37,69 | 36,52 | 36,61 | 3.170.200 | | 2004-01-12 | 00:00:00 | 36,70 | 36,79 | 35,60 | 35,95 | 4.124.400 | | 2004-01-13 | 00:00:00 | 36,00 | 36,25 | 34,88 | 35,11 | 4.500.000 | | 2004-01-14 | 00:00:00 | 35,70 | 36,35 | 35,35 | 36,20 | 5.106.200 | | 2004-01-15 | 00:00:00 | 36,29 | 36,42 | 35,27 | 36,06 | 2.453.200 | | 2004-01-16 | 00:00:00 | 36,40 | 36,67 | 35,81 | 36,52 | 3.380.200 | | 2004-01-20 | 00:00:00 | 36,89 | 36,89 | 35,85 | 35,95 | 3.945.800 | | 2004-01-21 | 00:00:00 | 36,00 | 36,25 | 35,06 | 35,70 | 6.537.000 | | 2004-01-22 | 00:00:00 | 35,90 | 36,49 | 35,86 | 36,05 | 3.092.400 | | 2004-01-23 | 00:00:00 | 36,10 | 36,20 | 35,49 | 35,74 | 2.303.000 | | 2004-01-26 | 00:00:00 | 35,74 | 35,74 | 34,50 | 35,27 | 3.509.200 | | 2004-01-27 | 00:00:00 | 35,20 | 35,43 | 34,76 | 34,85 | 2.945.000 | | 2004-01-28 | 00:00:00 | 35,18 | 35,46 | 33,91 | 34,15 | 3.244.000 | | 2004-01-29 | 00:00:00 | 34,15 | 34,32 | 33,75 | 34,31 | 3.606.200 | | 2004-01-30 | 00:00:00 | 34,31 | 35,87 | 33,81 | 35,43 | 4.076.600 | | 2004-02-02 | 00:00:00 | 35,89 | 36,08 | 34,88 | 35,71 | 2.731.400 | | 2004-02-03 | 00:00:00 | 35,65 | 36,45 | 35,45 | 36,26 | 3.390.200 | | 2004-02-04 | 00:00:00 | 36,00 | 37,00 | 35,95 | 36,65 | 3.734.800 | | 2004-02-05 | 00:00:00 | 37,42 | 37,65 | 37,00 | 37,45 | 4.207.000 | | 2004-02-06 | 00:00:00 | 37,45 | 38,33 | 37,45 | 37,87 | 2.193.400 | | 2004-02-09 | 00:00:00 | 37,98 | 38,25 | 37,65 | 38,05 | 1.915.400 | | 2004-02-10 | 00:00:00 | 38,00 | 38,42 | 37,50 | 38,25 | 1.925.200 | | 2004-02-11 | 00:00:00 | 38,38 | 38,64 | 38,28 | 38,64 | 2.363.200 | | 2004-02-12 | 00:00:00 | 38,60 | 39,00 | 38,39 | 38,95 | 3.779.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
