(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-10-24 | 00:00:00 | 35,70 | 36,17 | 35,64 | 36,00 | 3.875.200 | | 2016-10-25 | 00:00:00 | 35,50 | 35,84 | 35,33 | 35,65 | 3.465.300 | | 2016-10-26 | 00:00:00 | 35,55 | 36,00 | 35,47 | 35,72 | 2.870.500 | | 2016-10-27 | 00:00:00 | 35,81 | 36,01 | 35,30 | 35,52 | 4.901.600 | | 2016-10-28 | 00:00:00 | 35,44 | 35,89 | 35,05 | 35,72 | 5.358.600 | | 2016-10-31 | 00:00:00 | 35,70 | 36,16 | 35,58 | 35,89 | 6.046.500 | | 2016-11-01 | 00:00:00 | 36,99 | 37,94 | 36,26 | 36,68 | 8.531.300 | | 2016-11-02 | 00:00:00 | 36,33 | 37,04 | 35,42 | 35,47 | 5.471.900 | | 2016-11-04 | 00:00:00 | 35,34 | 35,90 | 35,25 | 35,34 | 3.207.100 | | 2016-11-10 | 00:00:00 | 36,45 | 37,30 | 36,45 | 36,72 | 5.797.300 | | 2016-11-11 | 00:00:00 | 36,44 | 37,03 | 36,33 | 36,99 | 3.083.000 | | 2016-11-14 | 00:00:00 | 37,32 | 38,50 | 37,29 | 37,98 | 5.245.700 | | 2016-11-15 | 00:00:00 | 37,96 | 38,37 | 37,30 | 37,44 | 3.042.600 | | 2016-11-16 | 00:00:00 | 37,26 | 37,80 | 37,24 | 37,62 | 1.846.500 | | 2016-11-22 | 00:00:00 | 38,30 | 38,74 | 38,16 | 38,48 | 2.661.500 | | 2016-11-23 | 00:00:00 | 38,45 | 38,77 | 38,26 | 38,38 | 1.930.600 | | 2016-11-29 | 00:00:00 | 37,69 | 38,05 | 37,35 | 37,40 | 3.692.300 | | 2016-11-30 | 00:00:00 | 37,34 | 37,49 | 36,29 | 36,39 | 3.703.900 | | 2016-12-01 | 00:00:00 | 36,39 | 36,85 | 36,15 | 36,28 | 2.715.600 | | 2016-12-02 | 00:00:00 | 36,21 | 36,76 | 36,05 | 36,23 | 2.638.000 | | 2016-12-06 | 00:00:00 | 37,57 | 37,97 | 37,45 | 37,86 | 2.881.400 | | 2016-12-09 | 00:00:00 | 38,64 | 38,86 | 38,30 | 38,58 | 1.711.300 | | 2016-12-12 | 00:00:00 | 38,39 | 38,53 | 37,94 | 38,08 | 2.137.100 | | 2016-12-19 | 00:00:00 | 35,35 | 35,60 | 35,10 | 35,28 | 2.788.700 | | 2016-12-27 | 00:00:00 | 34,39 | 34,71 | 34,32 | 34,44 | 2.034.600 | | 2016-12-28 | 00:00:00 | 34,66 | 35,20 | 34,22 | 35,14 | 3.392.100 | | 2017-01-04 | 00:00:00 | 35,68 | 36,85 | 35,61 | 36,24 | 3.883.700 | | 2017-01-05 | 00:00:00 | 35,01 | 35,42 | 34,41 | 35,29 | 4.948.000 | | 2017-01-06 | 00:00:00 | 35,39 | 35,66 | 35,04 | 35,54 | 2.601.900 | | 2017-01-09 | 00:00:00 | 35,58 | 35,60 | 34,89 | 34,99 | 2.857.800 | | 2017-01-10 | 00:00:00 | 35,11 | 35,82 | 35,04 | 35,48 | 2.680.500 | | 2017-01-11 | 00:00:00 | 35,54 | 35,60 | 34,95 | 35,14 | 3.079.100 | | 2017-01-30 | 00:00:00 | 35,46 | 36,12 | 35,26 | 35,98 | 4.484.000 | | 2017-01-31 | 00:00:00 | 36,33 | 37,58 | 35,63 | 37,35 | 13.009.800 | | 2017-02-01 | 00:00:00 | 37,86 | 38,30 | 36,95 | 37,81 | 8.911.800 | | 2017-02-02 | 00:00:00 | 38,02 | 38,07 | 36,92 | 36,99 | 4.764.800 | | 2017-02-03 | 00:00:00 | 36,97 | 37,20 | 36,61 | 36,77 | 3.791.400 | | 2017-02-07 | 00:00:00 | 36,78 | 37,16 | 36,75 | 36,88 | 3.825.300 | | 2017-02-08 | 00:00:00 | 36,80 | 37,49 | 36,69 | 37,47 | 2.805.600 | | 2017-02-13 | 00:00:00 | 38,15 | 38,64 | 38,05 | 38,13 | 2.563.500 | | 2017-02-14 | 00:00:00 | 38,04 | 38,55 | 38,04 | 38,10 | 3.904.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
