(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-25 | 00:00:00 | 36,45 | 37,00 | 36,45 | 36,75 | 3.122.400 | | 2001-05-29 | 00:00:00 | 36,75 | 36,75 | 35,80 | 36,02 | 4.305.600 | | 2001-05-30 | 00:00:00 | 36,00 | 36,35 | 35,75 | 36,02 | 1.851.200 | | 2001-05-31 | 00:00:00 | 36,02 | 36,18 | 34,92 | 35,05 | 4.641.600 | | 2001-06-01 | 00:00:00 | 35,05 | 36,00 | 35,05 | 35,50 | 4.426.400 | | 2001-06-04 | 00:00:00 | 35,50 | 35,98 | 35,00 | 35,30 | 1.789.600 | | 2001-06-05 | 00:00:00 | 35,50 | 36,38 | 35,36 | 35,90 | 2.904.800 | | 2001-06-06 | 00:00:00 | 35,91 | 36,10 | 34,80 | 35,02 | 2.140.000 | | 2001-06-07 | 00:00:00 | 34,77 | 35,20 | 34,35 | 35,16 | 2.916.000 | | 2001-06-08 | 00:00:00 | 35,66 | 36,00 | 35,66 | 35,89 | 3.640.800 | | 2001-06-11 | 00:00:00 | 35,90 | 36,60 | 35,64 | 35,76 | 2.740.000 | | 2001-06-12 | 00:00:00 | 36,00 | 36,00 | 35,03 | 35,98 | 3.774.400 | | 2001-06-13 | 00:00:00 | 36,40 | 37,80 | 36,30 | 37,05 | 6.325.600 | | 2001-06-14 | 00:00:00 | 37,10 | 37,15 | 35,35 | 35,69 | 1.756.000 | | 2001-06-15 | 00:00:00 | 35,65 | 35,70 | 33,15 | 34,96 | 3.108.800 | | 2001-06-18 | 00:00:00 | 35,30 | 35,50 | 34,57 | 35,01 | 2.198.400 | | 2001-06-19 | 00:00:00 | 35,20 | 36,25 | 35,10 | 35,25 | 1.117.600 | | 2001-06-20 | 00:00:00 | 35,35 | 35,85 | 34,52 | 35,25 | 2.042.400 | | 2001-06-21 | 00:00:00 | 35,18 | 37,40 | 35,18 | 37,25 | 2.535.200 | | 2001-06-22 | 00:00:00 | 37,24 | 37,26 | 36,00 | 36,60 | 1.374.400 | | 2001-06-25 | 00:00:00 | 36,50 | 36,68 | 36,06 | 36,41 | 1.590.400 | | 2001-06-26 | 00:00:00 | 36,26 | 39,35 | 36,12 | 37,97 | 3.476.800 | | 2001-06-27 | 00:00:00 | 38,22 | 38,88 | 38,15 | 38,49 | 5.855.200 | | 2001-06-28 | 00:00:00 | 39,00 | 39,79 | 38,15 | 38,40 | 3.834.400 | | 2001-06-29 | 00:00:00 | 38,65 | 39,15 | 37,30 | 38,05 | 7.129.600 | | 2001-07-02 | 00:00:00 | 38,20 | 38,30 | 37,60 | 37,65 | 3.320.000 | | 2001-07-03 | 00:00:00 | 37,50 | 38,92 | 37,45 | 38,55 | 1.352.800 | | 2001-07-05 | 00:00:00 | 37,80 | 38,08 | 35,68 | 35,68 | 2.525.600 | | 2001-07-06 | 00:00:00 | 35,51 | 35,63 | 31,76 | 35,02 | 7.346.400 | | 2001-07-09 | 00:00:00 | 35,05 | 36,68 | 35,05 | 36,68 | 5.735.200 | | 2001-07-10 | 00:00:00 | 36,68 | 37,90 | 36,68 | 37,90 | 5.926.400 | | 2001-07-11 | 00:00:00 | 37,90 | 40,50 | 37,25 | 40,50 | 6.111.200 | | 2001-07-12 | 00:00:00 | 41,32 | 41,50 | 40,80 | 41,50 | 8.627.200 | | 2001-07-13 | 00:00:00 | 41,25 | 41,25 | 39,30 | 40,00 | 1.928.800 | | 2001-07-16 | 00:00:00 | 39,70 | 41,37 | 39,70 | 40,97 | 3.047.200 | | 2001-07-17 | 00:00:00 | 41,10 | 42,75 | 40,85 | 42,20 | 3.805.600 | | 2001-07-18 | 00:00:00 | 41,95 | 41,98 | 41,05 | 41,25 | 4.532.800 | | 2001-07-19 | 00:00:00 | 41,34 | 41,97 | 40,70 | 40,92 | 3.206.400 | | 2001-07-20 | 00:00:00 | 40,80 | 40,95 | 39,60 | 40,60 | 904.000 | | 2001-07-23 | 00:00:00 | 40,60 | 40,98 | 39,21 | 39,21 | 1.695.200 | | 2001-07-24 | 00:00:00 | 39,26 | 40,35 | 37,01 | 37,98 | 2.984.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
