(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 66,07 | 67,39 | 65,48 | 67,26 | 553.800 | | 2002-11-15 | 00:00:00 | 67,27 | 68,00 | 66,78 | 68,00 | 519.600 | | 2002-11-18 | 00:00:00 | 67,90 | 67,90 | 66,23 | 66,84 | 516.200 | | 2002-11-19 | 00:00:00 | 66,81 | 67,49 | 66,40 | 67,00 | 544.200 | | 2002-11-20 | 00:00:00 | 67,01 | 67,27 | 66,36 | 67,04 | 416.600 | | 2002-11-21 | 00:00:00 | 67,05 | 67,33 | 65,80 | 66,22 | 710.600 | | 2002-11-22 | 00:00:00 | 66,32 | 67,24 | 65,85 | 66,88 | 477.800 | | 2002-11-25 | 00:00:00 | 66,88 | 67,05 | 65,50 | 65,58 | 538.400 | | 2002-11-26 | 00:00:00 | 65,15 | 65,72 | 64,03 | 65,06 | 764.600 | | 2002-11-27 | 00:00:00 | 64,95 | 65,92 | 64,65 | 65,79 | 344.600 | | 2002-11-29 | 00:00:00 | 65,54 | 65,54 | 64,70 | 64,86 | 136.800 | | 2002-12-02 | 00:00:00 | 65,04 | 65,08 | 63,02 | 63,60 | 691.800 | | 2002-12-03 | 00:00:00 | 63,60 | 65,20 | 63,10 | 64,72 | 705.800 | | 2002-12-04 | 00:00:00 | 64,95 | 66,20 | 64,93 | 66,10 | 620.000 | | 2002-12-05 | 00:00:00 | 66,10 | 66,10 | 64,20 | 64,25 | 632.400 | | 2002-12-06 | 00:00:00 | 64,42 | 65,67 | 64,42 | 65,38 | 410.400 | | 2002-12-09 | 00:00:00 | 65,40 | 65,85 | 64,85 | 64,92 | 460.200 | | 2002-12-10 | 00:00:00 | 64,25 | 64,80 | 63,60 | 64,38 | 486.000 | | 2002-12-11 | 00:00:00 | 64,39 | 64,39 | 62,70 | 63,51 | 652.600 | | 2002-12-12 | 00:00:00 | 63,61 | 63,68 | 62,31 | 62,74 | 805.000 | | 2002-12-13 | 00:00:00 | 62,45 | 62,82 | 61,49 | 61,49 | 908.200 | | 2002-12-16 | 00:00:00 | 61,90 | 62,07 | 61,20 | 61,50 | 1.400.400 | | 2002-12-17 | 00:00:00 | 61,50 | 61,50 | 60,35 | 60,35 | 532.400 | | 2002-12-18 | 00:00:00 | 60,40 | 61,05 | 60,30 | 60,71 | 394.000 | | 2002-12-19 | 00:00:00 | 60,90 | 61,08 | 60,44 | 60,88 | 531.800 | | 2002-12-20 | 00:00:00 | 60,70 | 60,87 | 60,01 | 60,86 | 481.000 | | 2002-12-23 | 00:00:00 | 60,61 | 61,61 | 60,10 | 60,96 | 541.400 | | 2002-12-24 | 00:00:00 | 60,96 | 61,13 | 60,50 | 60,62 | 111.400 | | 2002-12-26 | 00:00:00 | 60,78 | 61,55 | 60,70 | 60,80 | 229.000 | | 2002-12-27 | 00:00:00 | 60,70 | 60,80 | 59,89 | 60,04 | 293.200 | | 2002-12-30 | 00:00:00 | 60,50 | 61,26 | 60,22 | 61,00 | 418.600 | | 2002-12-31 | 00:00:00 | 61,15 | 61,50 | 60,34 | 61,25 | 337.600 | | 2003-01-02 | 00:00:00 | 61,35 | 63,07 | 61,25 | 61,87 | 974.800 | | 2003-01-03 | 00:00:00 | 61,47 | 61,69 | 60,77 | 61,16 | 707.600 | | 2003-01-06 | 00:00:00 | 63,05 | 64,33 | 63,05 | 63,96 | 1.089.800 | | 2003-01-07 | 00:00:00 | 63,86 | 63,94 | 62,90 | 63,22 | 604.200 | | 2003-01-08 | 00:00:00 | 63,35 | 63,94 | 62,80 | 62,81 | 525.600 | | 2003-01-09 | 00:00:00 | 63,01 | 64,00 | 62,50 | 64,00 | 998.200 | | 2003-01-10 | 00:00:00 | 63,75 | 63,84 | 62,95 | 63,51 | 298.400 | | 2003-01-13 | 00:00:00 | 63,26 | 63,61 | 63,07 | 63,16 | 361.000 | | 2003-01-14 | 00:00:00 | 63,15 | 63,15 | 61,63 | 62,18 | 740.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
