(Login BolsaPT & Canal Forex) |
|
 Molson Coors Brew - [Ticker: TAP] |     | | Última Trade | 81,660 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,790 (+0,980%) | Capitalização Bolsista | 0 | | Bid / Ask | 81,660 x 300 - 81,700 x 400 | EPS | 0,00 | | Abertura | 81,590 | PER | 0,00% | | Máximo | 83,320 | Pagamento Dividendo | | | Mínimo | 80,250 | Data Ex-Dividendo | | | Fecho Anterior | 80,870 | Yield | | | Volume | 1.955.218 | 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 TAP de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 51,95 | 53,64 | 51,06 | 52,87 | 1.439.400 | | 2002-07-25 | 00:00:00 | 53,75 | 58,00 | 53,70 | 57,08 | 2.047.200 | | 2002-07-26 | 00:00:00 | 57,08 | 57,08 | 55,41 | 55,82 | 927.400 | | 2002-07-29 | 00:00:00 | 55,95 | 58,06 | 55,74 | 58,06 | 822.200 | | 2002-07-30 | 00:00:00 | 57,85 | 58,23 | 57,54 | 57,94 | 633.400 | | 2002-07-31 | 00:00:00 | 57,95 | 60,50 | 57,95 | 60,41 | 712.000 | | 2002-08-01 | 00:00:00 | 59,95 | 60,70 | 58,80 | 59,66 | 740.800 | | 2002-08-02 | 00:00:00 | 59,41 | 60,26 | 59,00 | 59,86 | 839.000 | | 2002-08-05 | 00:00:00 | 59,76 | 60,77 | 59,25 | 59,42 | 997.000 | | 2002-08-06 | 00:00:00 | 60,05 | 61,78 | 60,05 | 61,09 | 1.272.200 | | 2002-08-07 | 00:00:00 | 61,75 | 62,81 | 60,91 | 62,63 | 905.200 | | 2002-08-08 | 00:00:00 | 62,69 | 64,30 | 62,61 | 64,18 | 733.400 | | 2002-08-09 | 00:00:00 | 64,18 | 64,18 | 63,28 | 63,46 | 1.272.400 | | 2002-08-12 | 00:00:00 | 60,50 | 61,19 | 59,80 | 61,03 | 2.693.000 | | 2002-08-13 | 00:00:00 | 61,03 | 62,29 | 60,17 | 61,27 | 961.400 | | 2002-08-14 | 00:00:00 | 61,27 | 62,27 | 60,44 | 62,27 | 648.600 | | 2002-08-15 | 00:00:00 | 61,97 | 62,10 | 61,04 | 61,64 | 847.400 | | 2002-08-16 | 00:00:00 | 61,44 | 61,48 | 60,50 | 61,09 | 398.600 | | 2002-08-19 | 00:00:00 | 60,97 | 63,11 | 60,29 | 63,03 | 754.200 | | 2002-08-20 | 00:00:00 | 62,93 | 63,28 | 62,26 | 62,72 | 424.200 | | 2002-08-21 | 00:00:00 | 62,72 | 62,96 | 61,64 | 62,39 | 449.600 | | 2002-08-22 | 00:00:00 | 62,39 | 62,68 | 61,10 | 61,89 | 549.200 | | 2002-08-23 | 00:00:00 | 61,85 | 61,95 | 61,16 | 61,40 | 314.800 | | 2002-08-26 | 00:00:00 | 61,30 | 61,74 | 60,30 | 61,74 | 504.400 | | 2002-08-27 | 00:00:00 | 61,76 | 61,92 | 61,05 | 61,62 | 342.200 | | 2002-08-28 | 00:00:00 | 61,20 | 61,62 | 59,71 | 60,09 | 449.600 | | 2002-08-29 | 00:00:00 | 60,08 | 60,08 | 58,27 | 59,00 | 760.000 | | 2002-08-30 | 00:00:00 | 58,75 | 60,68 | 58,62 | 60,05 | 461.800 | | 2002-09-03 | 00:00:00 | 59,85 | 60,14 | 58,69 | 59,25 | 1.036.600 | | 2002-09-04 | 00:00:00 | 59,27 | 60,07 | 58,70 | 59,89 | 693.800 | | 2002-09-05 | 00:00:00 | 59,88 | 61,35 | 59,60 | 61,03 | 811.600 | | 2002-09-06 | 00:00:00 | 61,39 | 61,95 | 60,57 | 61,95 | 716.800 | | 2002-09-09 | 00:00:00 | 61,95 | 63,17 | 61,58 | 62,84 | 573.400 | | 2002-09-10 | 00:00:00 | 62,85 | 62,88 | 61,60 | 62,32 | 760.600 | | 2002-09-11 | 00:00:00 | 62,72 | 62,99 | 62,48 | 62,73 | 256.600 | | 2002-09-12 | 00:00:00 | 62,73 | 62,85 | 62,14 | 62,15 | 341.600 | | 2002-09-13 | 00:00:00 | 61,80 | 62,36 | 61,43 | 62,36 | 326.400 | | 2002-09-16 | 00:00:00 | 62,16 | 62,50 | 61,38 | 62,44 | 355.200 | | 2002-09-17 | 00:00:00 | 62,68 | 62,79 | 61,42 | 61,51 | 260.200 | | 2002-09-18 | 00:00:00 | 61,48 | 62,00 | 60,37 | 61,29 | 272.000 | | 2002-09-19 | 00:00:00 | 60,59 | 60,60 | 59,68 | 60,34 | 519.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
