(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 63,15 | 63,15 | 61,63 | 62,18 | 740.000 | | 2003-01-15 | 00:00:00 | 62,30 | 62,47 | 61,81 | 62,23 | 509.400 | | 2003-01-16 | 00:00:00 | 62,27 | 63,33 | 62,25 | 63,22 | 503.200 | | 2003-01-17 | 00:00:00 | 63,23 | 63,97 | 63,20 | 63,88 | 748.400 | | 2003-01-21 | 00:00:00 | 63,89 | 64,81 | 63,29 | 63,36 | 546.400 | | 2003-01-22 | 00:00:00 | 63,55 | 64,39 | 63,05 | 63,10 | 479.800 | | 2003-01-23 | 00:00:00 | 63,26 | 63,43 | 62,65 | 62,99 | 469.200 | | 2003-01-24 | 00:00:00 | 63,00 | 63,30 | 62,31 | 62,42 | 657.600 | | 2003-01-27 | 00:00:00 | 62,42 | 62,86 | 61,70 | 61,77 | 564.000 | | 2003-01-28 | 00:00:00 | 61,77 | 62,15 | 61,12 | 61,67 | 688.600 | | 2003-01-29 | 00:00:00 | 61,68 | 61,68 | 60,00 | 60,06 | 1.405.800 | | 2003-01-30 | 00:00:00 | 60,07 | 60,07 | 58,25 | 58,92 | 1.336.400 | | 2003-01-31 | 00:00:00 | 58,92 | 60,60 | 58,83 | 60,20 | 432.000 | | 2003-02-03 | 00:00:00 | 59,95 | 61,46 | 59,90 | 60,45 | 691.200 | | 2003-02-04 | 00:00:00 | 60,45 | 60,51 | 59,00 | 59,52 | 745.000 | | 2003-02-05 | 00:00:00 | 59,52 | 60,15 | 59,00 | 59,44 | 798.600 | | 2003-02-06 | 00:00:00 | 59,45 | 59,45 | 49,42 | 50,60 | 8.609.200 | | 2003-02-07 | 00:00:00 | 51,60 | 52,40 | 50,76 | 51,20 | 5.055.000 | | 2003-02-10 | 00:00:00 | 51,45 | 51,75 | 49,64 | 50,25 | 1.748.000 | | 2003-02-11 | 00:00:00 | 50,40 | 50,60 | 48,96 | 49,23 | 1.543.800 | | 2003-02-12 | 00:00:00 | 49,25 | 49,75 | 48,69 | 48,82 | 778.000 | | 2003-02-13 | 00:00:00 | 48,90 | 49,40 | 48,63 | 48,85 | 731.800 | | 2003-02-14 | 00:00:00 | 48,85 | 49,48 | 48,30 | 48,64 | 890.000 | | 2003-02-18 | 00:00:00 | 48,82 | 49,27 | 48,70 | 49,18 | 768.800 | | 2003-02-19 | 00:00:00 | 49,18 | 49,18 | 47,24 | 47,76 | 1.461.000 | | 2003-02-20 | 00:00:00 | 48,75 | 48,75 | 47,25 | 47,43 | 1.185.400 | | 2003-02-21 | 00:00:00 | 47,53 | 48,88 | 47,40 | 48,51 | 1.256.400 | | 2003-02-24 | 00:00:00 | 48,70 | 48,94 | 48,20 | 48,26 | 930.400 | | 2003-02-25 | 00:00:00 | 47,65 | 48,05 | 47,08 | 47,56 | 1.390.600 | | 2003-02-26 | 00:00:00 | 47,51 | 48,49 | 47,03 | 48,37 | 1.185.200 | | 2003-02-27 | 00:00:00 | 48,41 | 48,85 | 48,32 | 48,45 | 1.159.000 | | 2003-02-28 | 00:00:00 | 48,69 | 48,75 | 48,00 | 48,10 | 638.000 | | 2003-03-03 | 00:00:00 | 48,26 | 48,75 | 47,49 | 47,75 | 942.400 | | 2003-03-04 | 00:00:00 | 47,74 | 47,90 | 46,85 | 47,00 | 742.200 | | 2003-03-05 | 00:00:00 | 47,00 | 47,00 | 45,85 | 46,31 | 933.400 | | 2003-03-06 | 00:00:00 | 46,31 | 46,75 | 45,85 | 46,61 | 910.000 | | 2003-03-07 | 00:00:00 | 46,25 | 47,06 | 46,05 | 46,96 | 970.800 | | 2003-03-10 | 00:00:00 | 46,85 | 46,85 | 46,06 | 46,15 | 1.067.800 | | 2003-03-11 | 00:00:00 | 46,17 | 46,84 | 46,17 | 46,50 | 643.400 | | 2003-03-12 | 00:00:00 | 46,50 | 46,75 | 46,22 | 46,75 | 546.400 | | 2003-03-13 | 00:00:00 | 47,12 | 47,64 | 46,95 | 47,21 | 561.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
