(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 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 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|