Mercado fechado

Coty Inc. (COTY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
11,96+0,14 (+1,18%)
No fechamento: 04:00PM EDT
11,85 -0,11 (-0,92%)
Pós-fechamento: 07:42PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202411,8811,9911,7011,9611,963.561.400
27 de mar. de 202411,7311,8511,5611,8211,824.220.500
26 de mar. de 202411,7211,8211,6211,6511,652.689.900
25 de mar. de 202411,7611,8811,5711,5811,581.945.500
22 de mar. de 202411,8811,9711,7111,7811,782.998.800
21 de mar. de 202412,1012,3111,9011,9111,912.649.700
20 de mar. de 202411,9112,1311,8712,0412,042.473.300
19 de mar. de 202412,0312,1511,8411,9211,923.246.200
18 de mar. de 202412,3312,5312,0812,0912,093.749.500
15 de mar. de 202412,2112,4412,1812,3412,345.256.400
14 de mar. de 202412,6012,6212,2412,3312,331.997.000
13 de mar. de 202412,6112,8012,5812,6112,611.822.200
12 de mar. de 202412,7212,7212,4812,6112,611.816.800
11 de mar. de 202412,6212,7712,5712,6812,682.879.500
08 de mar. de 202412,7412,9912,7012,7312,732.876.700
07 de mar. de 202412,8112,8912,6312,6712,672.902.400
06 de mar. de 202412,6712,8512,5912,7512,753.277.000
05 de mar. de 202412,3312,8212,3312,5812,582.849.000
04 de mar. de 202412,6712,8112,4412,4712,472.509.700
01 de mar. de 202412,5312,6912,2912,6712,673.748.600
29 de fev. de 202412,9212,9812,5112,5612,564.598.500
28 de fev. de 202413,1313,2112,8412,8912,893.815.300
27 de fev. de 202413,2013,3013,0513,2613,263.863.000
26 de fev. de 202413,1113,2913,0813,1613,164.137.300
23 de fev. de 202412,9713,1712,9113,1013,103.861.900
22 de fev. de 202413,0413,1512,8712,9712,975.516.900
21 de fev. de 202412,1512,7312,1412,6412,648.850.600
20 de fev. de 202411,8512,2111,8112,1712,175.248.900
16 de fev. de 202411,9012,0611,8111,9011,902.679.600
15 de fev. de 202411,7211,9811,7011,9611,963.972.600
14 de fev. de 202411,5011,6511,3411,6211,623.742.100
13 de fev. de 202411,5011,6211,3711,3911,394.442.900
12 de fev. de 202411,5511,9211,5311,8311,837.166.200
09 de fev. de 202411,9812,0311,4611,6211,627.567.200
08 de fev. de 202412,4812,8511,5911,8811,8811.353.400
07 de fev. de 202412,3212,3512,0112,1812,187.460.000
06 de fev. de 202412,2112,3512,1312,2712,273.639.500
05 de fev. de 202412,4012,4712,0412,2312,233.519.300
02 de fev. de 202412,0612,1511,9312,1012,103.191.000
01 de fev. de 202412,1912,3712,0312,2412,243.116.500
31 de jan. de 202412,2712,3612,0612,0812,082.613.500
30 de jan. de 202412,2712,3412,1912,2712,272.461.900
29 de jan. de 202412,1512,3812,1012,3612,362.147.900
26 de jan. de 202412,1512,3212,1412,1612,162.350.400
25 de jan. de 202412,0912,1712,0012,0312,032.259.400
24 de jan. de 202412,4312,5311,9711,9811,984.011.900
23 de jan. de 202412,5012,5712,2412,3112,313.107.900
22 de jan. de 202412,1712,3612,1112,3412,342.665.800
19 de jan. de 202412,0812,1311,9512,1012,102.948.600
18 de jan. de 202412,1512,1811,8312,1012,102.862.900
17 de jan. de 202411,8812,0911,8612,0612,063.418.100
16 de jan. de 202412,1112,2211,9412,0512,053.665.700
12 de jan. de 202412,3412,5212,1512,2412,248.312.900
11 de jan. de 202412,2112,3011,9412,2512,252.828.900
10 de jan. de 202412,0712,2512,0412,2012,202.159.500
09 de jan. de 202411,8712,1411,8512,0712,072.911.100
08 de jan. de 202411,5412,0111,5411,9711,974.975.000
05 de jan. de 202411,4211,6711,3911,5211,525.515.500
04 de jan. de 202411,5011,6611,4411,5411,543.829.500
03 de jan. de 202412,0812,1011,5211,5511,554.634.200
02 de jan. de 202412,2612,2712,0712,2212,223.765.000
29 de dez. de 202312,4612,5412,4012,4212,422.466.900
28 de dez. de 202312,4312,5612,4312,5212,522.580.800
27 de dez. de 202312,4912,5112,3712,4312,432.875.400
26 de dez. de 202312,4712,5212,4012,4712,473.238.000
22 de dez. de 202312,4712,5412,3712,4512,452.284.900
21 de dez. de 202312,4812,5712,3612,4812,482.864.600
20 de dez. de 202312,5712,6112,2812,2912,294.822.500
19 de dez. de 202312,6012,7912,6012,6612,663.308.200
18 de dez. de 202312,5612,6712,4812,5612,563.170.800
15 de dez. de 202312,6712,7012,4412,5212,5213.826.000
14 de dez. de 202312,1412,7412,1412,6412,649.038.200
13 de dez. de 202311,8612,2411,7912,1912,194.704.500
12 de dez. de 202311,8011,9711,7811,9111,918.828.200
11 de dez. de 202311,6911,8211,6011,7811,782.646.000
08 de dez. de 202311,6211,7911,5911,6211,623.306.300
07 de dez. de 202311,5411,6811,5311,6611,662.853.800
06 de dez. de 202311,5911,8411,5111,5511,553.088.400
05 de dez. de 202311,7311,8211,4911,5211,524.213.400
04 de dez. de 202311,5211,8811,4811,8611,865.173.100
01 de dez. de 202311,4111,6111,3311,5811,584.145.800
30 de nov. de 202311,3811,5011,1711,4011,404.903.900
29 de nov. de 202311,3411,4911,3411,3411,343.465.000
28 de nov. de 202311,1811,5111,1811,3111,314.349.300
27 de nov. de 202311,3311,4011,2111,2311,233.960.400
24 de nov. de 202311,0511,3611,0511,3611,362.484.500
22 de nov. de 202310,9511,1610,9311,0411,043.798.300
21 de nov. de 202310,8410,9810,8410,8610,864.137.500
20 de nov. de 202311,0611,0710,8510,9310,934.965.600
17 de nov. de 202310,9411,1610,8311,0611,064.581.500
16 de nov. de 202310,6410,9510,6110,8210,824.692.600
15 de nov. de 202310,8011,0010,7210,8310,835.099.700
14 de nov. de 202310,1510,8510,1410,8110,818.688.200
13 de nov. de 20239,729,959,709,879,873.271.600
10 de nov. de 20239,789,849,669,799,792.216.400
09 de nov. de 202310,0310,069,629,779,776.873.600
08 de nov. de 20239,6610,399,4110,0310,036.366.900
07 de nov. de 20239,8110,009,749,919,914.166.600
06 de nov. de 20239,829,919,699,859,857.034.300
03 de nov. de 20239,819,949,719,819,815.064.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...