(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-04 | 00:00:00 | 33,21 | 33,60 | 32,90 | 33,03 | 2.958.600 | | 2006-05-05 | 00:00:00 | 33,30 | 33,45 | 31,62 | 31,86 | 9.090.400 | | 2006-05-08 | 00:00:00 | 31,86 | 32,06 | 31,80 | 31,92 | 4.852.000 | | 2006-05-09 | 00:00:00 | 32,25 | 32,36 | 31,85 | 31,92 | 4.436.400 | | 2006-05-10 | 00:00:00 | 31,86 | 32,16 | 31,58 | 31,65 | 4.176.800 | | 2006-05-11 | 00:00:00 | 31,84 | 32,09 | 31,20 | 31,27 | 5.441.400 | | 2006-05-12 | 00:00:00 | 31,28 | 31,28 | 30,15 | 30,65 | 5.208.400 | | 2006-05-15 | 00:00:00 | 30,36 | 30,79 | 30,34 | 30,64 | 3.602.800 | | 2006-05-16 | 00:00:00 | 31,00 | 31,09 | 30,25 | 30,33 | 4.690.000 | | 2006-05-17 | 00:00:00 | 30,08 | 30,15 | 29,20 | 29,95 | 7.542.600 | | 2006-05-18 | 00:00:00 | 30,15 | 30,96 | 30,15 | 30,51 | 6.588.900 | | 2006-05-19 | 00:00:00 | 30,65 | 30,99 | 29,81 | 30,03 | 5.048.300 | | 2006-05-22 | 00:00:00 | 29,78 | 30,10 | 29,18 | 29,42 | 4.319.000 | | 2006-05-23 | 00:00:00 | 29,70 | 30,17 | 29,46 | 29,47 | 3.203.800 | | 2006-05-24 | 00:00:00 | 29,32 | 29,47 | 27,91 | 28,43 | 7.245.400 | | 2006-05-25 | 00:00:00 | 28,80 | 29,73 | 28,80 | 29,54 | 7.291.800 | | 2006-05-26 | 00:00:00 | 30,00 | 30,19 | 29,30 | 29,90 | 5.641.400 | | 2006-05-30 | 00:00:00 | 29,87 | 29,88 | 28,85 | 29,00 | 4.941.000 | | 2006-05-31 | 00:00:00 | 29,06 | 29,22 | 28,63 | 29,08 | 3.695.700 | | 2006-06-01 | 00:00:00 | 28,93 | 30,00 | 28,65 | 30,00 | 4.200.600 | | 2006-06-02 | 00:00:00 | 30,10 | 30,50 | 29,41 | 29,90 | 3.549.700 | | 2006-06-05 | 00:00:00 | 30,98 | 30,98 | 29,62 | 29,67 | 4.343.700 | | 2006-06-06 | 00:00:00 | 29,70 | 30,20 | 29,20 | 29,37 | 4.568.100 | | 2006-06-07 | 00:00:00 | 29,40 | 29,40 | 28,92 | 29,01 | 4.740.900 | | 2006-06-08 | 00:00:00 | 29,01 | 29,01 | 27,62 | 28,60 | 5.096.300 | | 2006-06-09 | 00:00:00 | 28,60 | 29,07 | 28,49 | 28,67 | 2.925.400 | | 2006-06-12 | 00:00:00 | 28,73 | 28,87 | 27,82 | 27,91 | 2.866.400 | | 2006-06-13 | 00:00:00 | 27,78 | 28,19 | 27,62 | 27,75 | 3.424.800 | | 2006-06-14 | 00:00:00 | 27,65 | 28,35 | 27,63 | 28,02 | 2.566.200 | | 2006-06-15 | 00:00:00 | 28,14 | 29,77 | 28,14 | 29,67 | 7.074.400 | | 2006-06-16 | 00:00:00 | 29,72 | 30,14 | 29,72 | 29,81 | 8.132.800 | | 2006-06-19 | 00:00:00 | 29,76 | 30,05 | 29,45 | 29,49 | 4.091.900 | | 2006-06-20 | 00:00:00 | 29,39 | 29,49 | 28,80 | 28,91 | 3.044.500 | | 2006-06-21 | 00:00:00 | 28,91 | 29,23 | 28,84 | 28,95 | 3.975.000 | | 2006-06-22 | 00:00:00 | 28,88 | 28,95 | 28,50 | 28,66 | 2.965.600 | | 2006-06-23 | 00:00:00 | 28,50 | 28,63 | 28,40 | 28,50 | 3.259.400 | | 2006-06-26 | 00:00:00 | 28,66 | 28,87 | 28,17 | 28,51 | 1.810.200 | | 2006-06-27 | 00:00:00 | 28,51 | 28,67 | 27,76 | 27,82 | 2.560.900 | | 2006-06-28 | 00:00:00 | 28,20 | 29,02 | 28,02 | 28,64 | 3.602.100 | | 2006-06-29 | 00:00:00 | 28,64 | 29,77 | 28,64 | 29,59 | 3.316.100 | | 2006-06-30 | 00:00:00 | 29,84 | 30,13 | 29,76 | 29,90 | 2.399.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
