(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-14 | 00:00:00 | 32,93 | 33,05 | 32,47 | 32,51 | 1.807.500 | | 2005-09-15 | 00:00:00 | 32,35 | 32,44 | 31,93 | 32,25 | 2.222.500 | | 2005-09-16 | 00:00:00 | 32,26 | 32,33 | 31,78 | 32,16 | 2.617.900 | | 2005-09-19 | 00:00:00 | 31,93 | 32,04 | 31,28 | 31,64 | 1.890.100 | | 2005-09-20 | 00:00:00 | 31,64 | 31,98 | 30,51 | 30,62 | 2.311.500 | | 2005-09-21 | 00:00:00 | 30,55 | 31,19 | 30,22 | 30,25 | 3.045.400 | | 2005-09-22 | 00:00:00 | 30,26 | 31,98 | 30,10 | 31,62 | 3.091.800 | | 2005-09-23 | 00:00:00 | 31,62 | 32,78 | 31,20 | 32,42 | 3.029.300 | | 2005-09-26 | 00:00:00 | 33,18 | 33,23 | 32,26 | 32,29 | 2.677.500 | | 2005-09-27 | 00:00:00 | 32,30 | 33,08 | 32,04 | 32,72 | 2.488.200 | | 2005-09-28 | 00:00:00 | 32,72 | 32,77 | 30,90 | 31,24 | 3.066.000 | | 2005-09-29 | 00:00:00 | 31,24 | 31,55 | 30,58 | 31,19 | 3.522.000 | | 2005-09-30 | 00:00:00 | 31,19 | 31,64 | 30,85 | 31,36 | 2.163.400 | | 2005-10-03 | 00:00:00 | 31,36 | 31,42 | 30,69 | 31,15 | 3.727.100 | | 2005-10-04 | 00:00:00 | 31,73 | 31,73 | 30,78 | 30,81 | 2.648.200 | | 2005-10-05 | 00:00:00 | 30,82 | 31,32 | 30,34 | 30,69 | 2.542.100 | | 2005-10-06 | 00:00:00 | 30,60 | 31,49 | 30,60 | 31,22 | 2.788.800 | | 2005-10-07 | 00:00:00 | 31,22 | 31,54 | 31,00 | 31,35 | 1.814.100 | | 2005-10-10 | 00:00:00 | 31,30 | 31,60 | 30,86 | 30,87 | 1.506.900 | | 2005-10-11 | 00:00:00 | 30,81 | 31,28 | 30,43 | 30,54 | 2.075.600 | | 2005-10-12 | 00:00:00 | 30,54 | 30,79 | 28,70 | 28,94 | 4.289.400 | | 2005-10-13 | 00:00:00 | 28,94 | 29,38 | 28,14 | 29,24 | 3.827.500 | | 2005-10-14 | 00:00:00 | 29,60 | 30,68 | 29,60 | 30,46 | 3.317.900 | | 2005-10-17 | 00:00:00 | 30,46 | 31,01 | 30,39 | 30,81 | 1.963.700 | | 2005-10-18 | 00:00:00 | 30,55 | 30,66 | 29,97 | 30,52 | 2.628.200 | | 2005-10-19 | 00:00:00 | 30,52 | 31,73 | 29,94 | 31,67 | 2.778.500 | | 2005-10-20 | 00:00:00 | 31,88 | 32,65 | 31,61 | 31,71 | 3.065.300 | | 2005-10-21 | 00:00:00 | 32,00 | 32,55 | 31,93 | 32,26 | 2.395.900 | | 2005-10-24 | 00:00:00 | 31,50 | 31,73 | 30,55 | 31,25 | 5.172.900 | | 2005-10-25 | 00:00:00 | 32,50 | 33,09 | 31,79 | 32,22 | 5.072.900 | | 2005-10-26 | 00:00:00 | 32,22 | 32,87 | 31,97 | 32,39 | 4.116.100 | | 2005-10-27 | 00:00:00 | 32,30 | 32,50 | 31,18 | 31,48 | 3.567.000 | | 2005-10-28 | 00:00:00 | 31,49 | 31,85 | 31,13 | 31,66 | 2.872.400 | | 2005-10-31 | 00:00:00 | 32,00 | 32,35 | 31,96 | 32,18 | 3.057.100 | | 2005-11-01 | 00:00:00 | 32,33 | 32,62 | 31,70 | 32,44 | 3.362.600 | | 2005-11-02 | 00:00:00 | 32,44 | 32,96 | 32,17 | 32,96 | 3.243.400 | | 2005-11-03 | 00:00:00 | 33,48 | 34,35 | 33,45 | 33,97 | 3.951.000 | | 2005-11-04 | 00:00:00 | 33,97 | 34,40 | 33,54 | 34,22 | 3.305.100 | | 2005-11-07 | 00:00:00 | 34,49 | 34,85 | 34,30 | 34,76 | 2.719.700 | | 2005-11-08 | 00:00:00 | 34,42 | 34,43 | 33,81 | 33,93 | 2.108.800 | | 2005-11-09 | 00:00:00 | 33,93 | 34,16 | 33,42 | 33,85 | 1.736.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
