(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-24 | 00:00:00 | 39,26 | 40,35 | 37,01 | 37,98 | 2.984.000 | | 2001-07-25 | 00:00:00 | 37,50 | 39,98 | 36,75 | 39,75 | 2.112.800 | | 2001-07-26 | 00:00:00 | 39,80 | 41,50 | 39,65 | 41,10 | 7.313.600 | | 2001-07-27 | 00:00:00 | 41,15 | 41,15 | 38,80 | 38,80 | 2.897.600 | | 2001-07-30 | 00:00:00 | 39,05 | 39,45 | 38,30 | 39,20 | 3.790.400 | | 2001-07-31 | 00:00:00 | 39,05 | 39,06 | 37,30 | 37,77 | 10.376.800 | | 2001-08-01 | 00:00:00 | 37,72 | 38,75 | 36,00 | 36,40 | 6.897.600 | | 2001-08-02 | 00:00:00 | 36,30 | 37,75 | 36,22 | 37,75 | 3.233.600 | | 2001-08-03 | 00:00:00 | 37,70 | 39,00 | 36,35 | 37,15 | 2.589.600 | | 2001-08-06 | 00:00:00 | 37,35 | 37,35 | 35,15 | 35,65 | 1.598.400 | | 2001-08-07 | 00:00:00 | 35,65 | 36,24 | 35,20 | 36,06 | 2.730.400 | | 2001-08-08 | 00:00:00 | 36,15 | 36,95 | 36,02 | 36,25 | 1.676.800 | | 2001-08-09 | 00:00:00 | 36,20 | 36,98 | 35,80 | 36,82 | 736.000 | | 2001-08-10 | 00:00:00 | 36,82 | 36,85 | 35,60 | 35,60 | 1.597.600 | | 2001-08-13 | 00:00:00 | 35,60 | 35,60 | 34,34 | 35,00 | 968.800 | | 2001-08-14 | 00:00:00 | 35,25 | 36,13 | 35,15 | 35,95 | 598.400 | | 2001-08-15 | 00:00:00 | 35,85 | 35,88 | 34,85 | 35,00 | 1.158.400 | | 2001-08-16 | 00:00:00 | 34,76 | 35,23 | 34,35 | 35,15 | 2.407.200 | | 2001-08-17 | 00:00:00 | 35,10 | 35,10 | 33,55 | 33,65 | 1.864.800 | | 2001-08-20 | 00:00:00 | 33,25 | 33,65 | 32,21 | 33,12 | 3.686.400 | | 2001-08-21 | 00:00:00 | 34,25 | 36,20 | 33,71 | 34,04 | 6.105.600 | | 2001-08-22 | 00:00:00 | 34,16 | 35,20 | 34,00 | 35,00 | 1.044.000 | | 2001-08-23 | 00:00:00 | 34,70 | 35,58 | 34,38 | 35,20 | 1.724.000 | | 2001-08-24 | 00:00:00 | 35,20 | 35,98 | 34,65 | 35,35 | 871.200 | | 2001-08-27 | 00:00:00 | 35,55 | 37,63 | 35,55 | 36,80 | 1.085.600 | | 2001-08-28 | 00:00:00 | 36,77 | 36,79 | 35,00 | 36,01 | 1.589.600 | | 2001-08-29 | 00:00:00 | 36,25 | 36,25 | 35,82 | 36,01 | 1.313.600 | | 2001-08-30 | 00:00:00 | 36,00 | 36,08 | 35,45 | 35,90 | 2.131.200 | | 2001-08-31 | 00:00:00 | 36,00 | 37,00 | 36,00 | 36,30 | 1.248.000 | | 2001-09-04 | 00:00:00 | 36,31 | 36,55 | 36,01 | 36,09 | 2.128.000 | | 2001-09-05 | 00:00:00 | 36,45 | 37,24 | 36,00 | 37,00 | 1.276.000 | | 2001-09-06 | 00:00:00 | 37,20 | 37,20 | 34,80 | 35,32 | 1.308.000 | | 2001-09-07 | 00:00:00 | 35,07 | 35,07 | 33,86 | 34,15 | 1.732.000 | | 2001-09-10 | 00:00:00 | 33,65 | 33,98 | 33,12 | 33,20 | 1.718.400 | | 2001-09-17 | 00:00:00 | 23,50 | 27,51 | 23,50 | 25,35 | 10.522.400 | | 2001-09-18 | 00:00:00 | 25,50 | 25,81 | 23,00 | 23,00 | 5.908.000 | | 2001-09-19 | 00:00:00 | 23,10 | 23,65 | 22,71 | 23,02 | 7.360.000 | | 2001-09-20 | 00:00:00 | 22,90 | 22,90 | 21,80 | 22,50 | 4.357.600 | | 2001-09-21 | 00:00:00 | 21,25 | 23,20 | 20,00 | 23,00 | 6.763.200 | | 2001-09-24 | 00:00:00 | 24,50 | 26,30 | 24,40 | 25,60 | 5.820.800 | | 2001-09-25 | 00:00:00 | 25,59 | 25,59 | 24,30 | 24,99 | 3.765.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
