(Login BolsaPT & Canal Forex) |
|
 Coach - [Ticker: COH] |     | | Última Trade | 39,120 | Range 52 Semanas | [1,180 - 0,000] | | Hora da Última Trade | 2010-09-03 - 21:00 | Price-Target 1 Ano | 4.072.260,000 | | Variação | +0,960 (+2,520%) | Capitalização Bolsista | 2 | | Bid / Ask | N/A | EPS | 16,40 | | Abertura | 38,750 | PER | 0,00% | | Máximo | 39,380 | Pagamento Dividendo | 2010-09-06 | | Mínimo | 38,440 | Data Ex-Dividendo | 2010-09-06 | | Fecho Anterior | 38,160 | Yield | Sep 2 | | Volume | 3.423.889 | Volume Médio (3m) | 12 | | 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 2010-09-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-15 | 00:00:00 | 57,85 | 60,23 | 57,40 | 58,98 | 4.919.200 | | 2002-05-16 | 00:00:00 | 58,98 | 58,99 | 58,25 | 58,35 | 2.582.400 | | 2002-05-17 | 00:00:00 | 58,60 | 60,18 | 58,60 | 59,88 | 2.868.000 | | 2002-05-20 | 00:00:00 | 59,50 | 59,98 | 59,02 | 59,05 | 2.228.800 | | 2002-05-21 | 00:00:00 | 59,05 | 59,06 | 56,90 | 56,90 | 3.736.800 | | 2002-05-22 | 00:00:00 | 55,25 | 55,85 | 53,80 | 54,39 | 7.388.000 | | 2002-05-23 | 00:00:00 | 54,55 | 55,34 | 51,75 | 53,96 | 9.894.400 | | 2002-05-24 | 00:00:00 | 53,40 | 55,60 | 53,00 | 55,11 | 3.622.400 | | 2002-05-28 | 00:00:00 | 55,70 | 55,98 | 52,51 | 52,88 | 5.386.400 | | 2002-05-29 | 00:00:00 | 52,00 | 52,00 | 49,90 | 51,10 | 9.713.600 | | 2002-05-30 | 00:00:00 | 50,00 | 50,60 | 49,30 | 50,50 | 8.138.400 | | 2002-05-31 | 00:00:00 | 51,50 | 52,60 | 51,35 | 52,26 | 4.980.000 | | 2002-06-03 | 00:00:00 | 52,99 | 52,99 | 50,12 | 50,14 | 5.036.800 | | 2002-06-04 | 00:00:00 | 49,14 | 49,78 | 47,60 | 47,86 | 10.932.000 | | 2002-06-05 | 00:00:00 | 47,00 | 52,05 | 47,00 | 52,00 | 10.935.200 | | 2002-06-06 | 00:00:00 | 52,00 | 53,90 | 51,75 | 52,83 | 8.664.800 | | 2002-06-07 | 00:00:00 | 52,00 | 55,20 | 51,50 | 54,80 | 6.242.400 | | 2002-06-10 | 00:00:00 | 54,95 | 56,39 | 54,86 | 56,32 | 5.941.600 | | 2002-06-11 | 00:00:00 | 56,85 | 56,86 | 54,25 | 54,44 | 6.813.600 | | 2002-06-12 | 00:00:00 | 54,44 | 55,09 | 53,25 | 54,19 | 4.057.600 | | 2002-06-13 | 00:00:00 | 54,20 | 54,20 | 52,30 | 52,46 | 3.565.600 | | 2002-06-14 | 00:00:00 | 52,46 | 53,10 | 51,10 | 52,46 | 4.659.200 | | 2002-06-17 | 00:00:00 | 53,20 | 55,20 | 53,15 | 54,73 | 3.872.800 | | 2002-06-18 | 00:00:00 | 54,73 | 55,24 | 54,06 | 55,24 | 4.792.000 | | 2002-06-19 | 00:00:00 | 54,30 | 56,00 | 54,22 | 55,27 | 2.897.600 | | 2002-06-20 | 00:00:00 | 55,02 | 55,50 | 54,03 | 54,26 | 2.784.000 | | 2002-06-21 | 00:00:00 | 53,60 | 55,35 | 53,37 | 55,00 | 4.781.600 | | 2002-06-24 | 00:00:00 | 54,90 | 54,90 | 50,75 | 53,13 | 6.535.200 | | 2002-06-25 | 00:00:00 | 53,30 | 53,60 | 50,54 | 51,12 | 5.895.200 | | 2002-06-26 | 00:00:00 | 50,12 | 53,50 | 48,99 | 53,20 | 8.061.600 | | 2002-06-27 | 00:00:00 | 53,70 | 55,25 | 53,55 | 55,10 | 5.091.200 | | 2002-06-28 | 00:00:00 | 55,10 | 55,29 | 54,22 | 54,90 | 4.329.600 | | 2002-07-01 | 00:00:00 | 54,89 | 54,89 | 52,53 | 52,70 | 3.272.000 | | 2002-07-02 | 00:00:00 | 52,70 | 52,70 | 49,87 | 51,16 | 4.111.200 | | 2002-07-03 | 00:00:00 | 50,91 | 51,07 | 48,51 | 50,43 | 4.806.400 | | 2002-07-05 | 00:00:00 | 25,71 | 26,00 | 25,30 | 25,81 | 1.957.600 | | 2002-07-08 | 00:00:00 | 25,84 | 26,45 | 25,47 | 25,74 | 3.229.600 | | 2002-07-09 | 00:00:00 | 25,99 | 26,43 | 24,50 | 24,63 | 5.236.800 | | 2002-07-10 | 00:00:00 | 24,50 | 24,51 | 23,20 | 23,20 | 6.991.600 | | 2002-07-11 | 00:00:00 | 21,20 | 23,30 | 21,20 | 23,21 | 7.337.600 | | 2002-07-12 | 00:00:00 | 23,15 | 24,20 | 22,63 | 22,70 | 3.744.000 | | 2002-07-15 | 00:00:00 | 22,35 | 22,87 | 20,70 | 21,75 | 5.030.000 | | 2002-07-16 | 00:00:00 | 21,50 | 21,99 | 20,50 | 21,00 | 3.825.200 | | 2002-07-17 | 00:00:00 | 21,50 | 22,73 | 20,11 | 20,70 | 4.806.400 | | 2002-07-18 | 00:00:00 | 20,71 | 20,99 | 20,25 | 20,38 | 4.496.800 | | 2002-07-19 | 00:00:00 | 19,31 | 20,00 | 19,00 | 19,52 | 5.102.800 | | 2002-07-22 | 00:00:00 | 19,02 | 19,64 | 18,02 | 19,22 | 3.633.200 | | 2002-07-23 | 00:00:00 | 19,05 | 19,05 | 17,75 | 18,13 | 6.565.600 | | 2002-07-24 | 00:00:00 | 17,75 | 21,06 | 17,19 | 21,01 | 4.628.400 | | 2002-07-25 | 00:00:00 | 21,20 | 23,50 | 20,00 | 20,81 | 6.919.600 | | 2002-07-26 | 00:00:00 | 21,50 | 22,45 | 21,30 | 21,90 | 3.934.000 | | 2002-07-29 | 00:00:00 | 23,25 | 25,30 | 23,00 | 24,72 | 7.924.000 | | 2002-07-30 | 00:00:00 | 24,87 | 25,50 | 23,00 | 23,52 | 7.342.800 | | 2002-07-31 | 00:00:00 | 23,52 | 23,52 | 22,00 | 22,80 | 6.842.400 | | 2002-08-01 | 00:00:00 | 22,79 | 22,79 | 21,80 | 22,32 | 3.848.400 | | 2002-08-02 | 00:00:00 | 22,20 | 22,32 | 21,80 | 22,32 | 5.260.000 | | 2002-08-05 | 00:00:00 | 22,10 | 22,15 | 21,55 | 21,70 | 3.686.800 | | 2002-08-06 | 00:00:00 | 22,75 | 23,51 | 22,00 | 23,50 | 4.976.400 | | 2002-08-07 | 00:00:00 | 24,00 | 24,34 | 22,25 | 23,20 | 3.884.000 | | 2002-08-08 | 00:00:00 | 23,10 | 23,63 | 22,51 | 23,47 | 2.866.400 | | 2002-08-09 | 00:00:00 | 23,40 | 24,60 | 23,02 | 24,55 | 2.612.000 | | 2002-08-12 | 00:00:00 | 24,50 | 24,50 | 23,70 | 23,76 | 3.857.600 | | 2002-08-13 | 00:00:00 | 23,80 | 25,43 | 23,79 | 24,85 | 4.939.600 | | 2002-08-14 | 00:00:00 | 24,85 | 25,59 | 23,90 | 25,50 | 4.639.600 | | 2002-08-15 | 00:00:00 | 25,50 | 26,98 | 25,50 | 26,98 | 4.487.200 | | 2002-08-16 | 00:00:00 | 26,98 | 27,50 | 26,61 | 27,26 | 3.780.000 | | 2002-08-19 | 00:00:00 | 27,26 | 27,30 | 26,62 | 27,25 | 3.198.800 | | 2002-08-20 | 00:00:00 | 27,00 | 27,40 | 26,17 | 27,30 | 2.983.200 | | 2002-08-21 | 00:00:00 | 27,39 | 28,25 | 26,59 | 26,98 | 4.099.200 | | 2002-08-22 | 00:00:00 | 26,97 | 27,15 | 26,26 | 27,00 | 2.893.200 | | 2002-08-23 | 00:00:00 | 26,60 | 26,90 | 26,20 | 26,52 | 2.185.600 | | 2002-08-26 | 00:00:00 | 26,40 | 26,91 | 25,95 | 26,91 | 2.112.000 | | 2002-08-27 | 00:00:00 | 26,00 | 26,90 | 25,90 | 26,52 | 4.786.000 | | 2002-08-28 | 00:00:00 | 26,05 | 26,30 | 25,65 | 25,72 | 3.953.600 | | 2002-08-29 | 00:00:00 | 25,35 | 25,35 | 25,01 | 25,01 | 3.590.400 | | 2002-08-30 | 00:00:00 | 24,02 | 25,30 | 24,02 | 24,63 | 3.006.000 | | 2002-09-03 | 00:00:00 | 25,69 | 26,12 | 24,90 | 26,12 | 8.285.600 | | 2002-09-04 | 00:00:00 | 26,12 | 28,90 | 26,00 | 28,90 | 7.504.000 | | 2002-09-05 | 00:00:00 | 28,30 | 28,89 | 27,47 | 27,72 | 5.051.200 | | 2002-09-06 | 00:00:00 | 28,00 | 29,39 | 28,00 | 29,18 | 3.699.600 | | 2002-09-09 | 00:00:00 | 29,00 | 29,48 | 28,98 | 29,36 | 2.573.600 | | 2002-09-10 | 00:00:00 | 29,60 | 29,70 | 28,97 | 29,35 | 2.085.600 | | 2002-09-11 | 00:00:00 | 29,50 | 29,60 | 29,10 | 29,25 | 1.950.000 | | 2002-09-12 | 00:00:00 | 28,85 | 28,85 | 27,83 | 28,05 | 4.111.600 | | 2002-09-13 | 00:00:00 | 27,80 | 29,04 | 27,21 | 28,98 | 2.984.000 | | 2002-09-16 | 00:00:00 | 28,85 | 29,97 | 28,83 | 29,03 | 6.320.400 | | 2002-09-17 | 00:00:00 | 29,28 | 29,50 | 28,31 | 28,43 | 3.318.800 | | 2002-09-18 | 00:00:00 | 28,10 | 29,20 | 28,00 | 29,06 | 2.609.600 | | 2002-09-19 | 00:00:00 | 28,57 | 29,00 | 28,39 | 28,53 | 1.773.200 | | 2002-09-20 | 00:00:00 | 28,53 | 28,87 | 27,70 | 28,14 | 2.178.000 | | 2002-09-23 | 00:00:00 | 27,63 | 27,88 | 27,00 | 27,50 | 3.136.800 | | 2002-09-24 | 00:00:00 | 26,75 | 27,35 | 26,55 | 26,76 | 3.343.600 | | 2002-09-25 | 00:00:00 | 27,50 | 27,75 | 26,91 | 27,66 | 2.574.800 | | 2002-09-26 | 00:00:00 | 27,59 | 28,15 | 27,30 | 28,09 | 2.574.000 | | 2002-09-27 | 00:00:00 | 27,90 | 28,00 | 27,01 | 27,11 | 2.670.000 | | 2002-09-30 | 00:00:00 | 26,30 | 26,60 | 25,60 | 25,60 | 4.289.200 | | 2002-10-01 | 00:00:00 | 25,50 | 25,50 | 22,52 | 25,41 | 9.968.400 | | 2002-10-02 | 00:00:00 | 25,97 | 25,97 | 24,40 | 24,81 | 3.882.800 | | 2002-10-03 | 00:00:00 | 24,82 | 25,30 | 24,70 | 25,09 | 4.438.400 | | 2002-10-04 | 00:00:00 | 25,75 | 25,75 | 24,20 | 24,99 | 3.736.400 | | 2002-10-07 | 00:00:00 | 25,00 | 25,00 | 22,80 | 23,72 | 4.616.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
