(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 60,59 | 60,60 | 59,68 | 60,34 | 519.400 | | 2002-09-20 | 00:00:00 | 60,35 | 60,78 | 60,07 | 60,57 | 417.000 | | 2002-09-23 | 00:00:00 | 60,37 | 60,48 | 58,76 | 58,76 | 459.400 | | 2002-09-24 | 00:00:00 | 58,60 | 58,83 | 56,20 | 56,32 | 1.785.000 | | 2002-09-25 | 00:00:00 | 56,95 | 58,21 | 56,56 | 57,94 | 788.200 | | 2002-09-26 | 00:00:00 | 57,94 | 58,33 | 57,41 | 58,24 | 810.600 | | 2002-09-27 | 00:00:00 | 58,24 | 58,59 | 57,10 | 57,20 | 443.200 | | 2002-09-30 | 00:00:00 | 57,00 | 57,00 | 55,70 | 56,30 | 568.400 | | 2002-10-01 | 00:00:00 | 57,00 | 57,63 | 55,92 | 57,63 | 707.600 | | 2002-10-02 | 00:00:00 | 57,78 | 58,60 | 57,22 | 57,63 | 463.600 | | 2002-10-03 | 00:00:00 | 57,88 | 58,97 | 57,88 | 58,39 | 505.600 | | 2002-10-04 | 00:00:00 | 58,39 | 58,98 | 56,96 | 57,34 | 468.000 | | 2002-10-07 | 00:00:00 | 59,00 | 60,45 | 58,40 | 58,88 | 1.248.800 | | 2002-10-08 | 00:00:00 | 59,90 | 60,29 | 59,07 | 59,65 | 989.600 | | 2002-10-09 | 00:00:00 | 59,65 | 59,73 | 57,68 | 57,80 | 679.400 | | 2002-10-10 | 00:00:00 | 57,60 | 58,80 | 57,48 | 57,86 | 618.200 | | 2002-10-11 | 00:00:00 | 57,87 | 59,32 | 57,86 | 58,44 | 571.400 | | 2002-10-14 | 00:00:00 | 58,45 | 60,94 | 58,39 | 60,90 | 588.200 | | 2002-10-15 | 00:00:00 | 61,60 | 62,50 | 60,38 | 62,28 | 1.380.600 | | 2002-10-16 | 00:00:00 | 61,76 | 63,22 | 61,58 | 61,94 | 1.070.400 | | 2002-10-17 | 00:00:00 | 62,01 | 62,31 | 61,01 | 61,09 | 620.000 | | 2002-10-18 | 00:00:00 | 60,99 | 62,22 | 60,89 | 61,92 | 588.000 | | 2002-10-21 | 00:00:00 | 63,90 | 68,25 | 63,88 | 68,00 | 2.646.200 | | 2002-10-22 | 00:00:00 | 67,25 | 69,20 | 67,04 | 68,85 | 2.129.800 | | 2002-10-23 | 00:00:00 | 68,60 | 70,15 | 68,25 | 69,30 | 2.487.600 | | 2002-10-24 | 00:00:00 | 69,30 | 69,40 | 67,50 | 68,59 | 2.442.600 | | 2002-10-25 | 00:00:00 | 68,37 | 69,65 | 68,10 | 69,44 | 1.021.000 | | 2002-10-28 | 00:00:00 | 69,97 | 69,97 | 68,33 | 68,64 | 871.600 | | 2002-10-29 | 00:00:00 | 68,68 | 69,75 | 68,42 | 69,59 | 603.000 | | 2002-10-30 | 00:00:00 | 69,60 | 69,99 | 68,81 | 68,94 | 713.400 | | 2002-10-31 | 00:00:00 | 68,84 | 69,36 | 67,84 | 68,48 | 711.800 | | 2002-11-01 | 00:00:00 | 68,48 | 69,90 | 68,08 | 69,66 | 631.600 | | 2002-11-04 | 00:00:00 | 69,67 | 69,67 | 67,54 | 67,71 | 845.200 | | 2002-11-05 | 00:00:00 | 67,61 | 68,00 | 66,53 | 66,85 | 1.181.800 | | 2002-11-06 | 00:00:00 | 66,86 | 67,10 | 65,70 | 66,50 | 528.600 | | 2002-11-07 | 00:00:00 | 66,53 | 67,61 | 66,15 | 66,90 | 378.800 | | 2002-11-08 | 00:00:00 | 66,90 | 67,25 | 65,67 | 65,80 | 270.800 | | 2002-11-11 | 00:00:00 | 65,80 | 67,42 | 65,73 | 66,45 | 645.200 | | 2002-11-12 | 00:00:00 | 66,55 | 67,84 | 63,61 | 64,05 | 2.455.400 | | 2002-11-13 | 00:00:00 | 64,66 | 66,15 | 63,70 | 66,04 | 1.506.800 | | 2002-11-14 | 00:00:00 | 66,07 | 67,39 | 65,48 | 67,26 | 553.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
