Coherent Corporation (COHR)
Exportar para Excel
| 1 2 > |
| 23/10/2026 |
2.843.999 |
0,56%
|
208,68
|
203,55
|
215,38
|
209,29
|
| 22/10/2026 |
6.366.956 |
-12,43%
|
223,60
|
204,38
|
224,99
|
207,82
|
| 21/10/2026 |
2.783.758 |
2,52%
|
241,08
|
232,8616
|
243,6357
|
237,53
|
| 20/10/2026 |
3.188.723 |
-0,10%
|
226,02
|
217,83
|
236,5798
|
231,80
|
| 19/10/2026 |
3.381.934 |
-0,38%
|
243,7072
|
231,79
|
244,8791
|
232,02
|
| 16/10/2026 |
4.034.046 |
-7,24%
|
249,9005
|
231,6008
|
249,99
|
232,90
|
| 15/10/2026 |
5.576.721 |
-5,04%
|
250,50
|
235,55
|
252,28
|
250,60
|
| 14/10/2026 |
3.684.744 |
-9,33%
|
281,20
|
261,90
|
285,00
|
263,32
|
| 13/10/2026 |
3.572.058 |
0,69%
|
280,93
|
273,93
|
290,495
|
289,98
|
| 12/10/2026 |
4.235.933 |
-7,82%
|
306,80
|
284,10
|
306,80
|
288,02
|
| 09/10/2026 |
4.676.599 |
3,40%
|
317,15
|
302,35
|
332,00
|
312,62
|
| 08/10/2026 |
5.097.205 |
-9,73%
|
322,49
|
298,8923
|
328,87
|
302,35
|
| 07/10/2026 |
3.314.880 |
-1,12%
|
329,50
|
316,85
|
338,32
|
334,56
|
| 06/10/2026 |
3.129.445 |
1,54%
|
338,50
|
331,3901
|
341,30
|
338,36
|
| 05/10/2026 |
2.402.446 |
-1,14%
|
337,69
|
326,46
|
341,76
|
333,64
|
| 02/10/2026 |
4.163.925 |
5,49%
|
318,30
|
315,43
|
338,35
|
337,04
|
| 01/10/2026 |
6.421.377 |
10,65%
|
290,00
|
286,4166
|
323,23
|
319,19
|
| 30/09/2026 |
3.043.965 |
-1,51%
|
296,00
|
282,25
|
299,50
|
287,81
|
| 29/09/2026 |
3.090.070 |
3,38%
|
287,52
|
285,85
|
302,72
|
292,21
|
| 28/09/2026 |
3.772.933 |
-4,52%
|
288,99
|
275,79
|
299,32
|
282,45
|
| 25/09/2026 |
2.536.350 |
1,82%
|
299,10
|
290,30
|
301,77
|
295,83
|
| 24/09/2026 |
2.463.989 |
-3,30%
|
293,00
|
290,20
|
300,89
|
290,61
|
| 23/09/2026 |
3.040.654 |
-3,15%
|
308,85
|
298,4792
|
312,2398
|
300,60
|
| 22/09/2026 |
4.213.689 |
-3,58%
|
315,0503
|
305,00
|
323,4299
|
310,39
|
| 21/09/2026 |
3.810.493 |
1,08%
|
327,50
|
316,635
|
332,86
|
321,52
|
| 18/09/2026 |
3.661.258 |
7,19%
|
300,40
|
300,40
|
318,45
|
317,36
|
| 17/09/2026 |
3.457.803 |
2,10%
|
305,80
|
290,10
|
312,42
|
295,98
|
| 16/09/2026 |
3.667.655 |
6,88%
|
279,30
|
278,01
|
294,5552
|
289,93
|
| 15/09/2026 |
2.238.220 |
1,88%
|
271,0001
|
269,34
|
279,4995
|
271,17
|
| 14/09/2026 |
4.709.354 |
-12,73%
|
283,13
|
265,495
|
284,97
|
266,50
|
| 11/09/2026 |
3.566.942 |
4,16%
|
303,95
|
292,51
|
312,68
|
305,37
|
| 10/09/2026 |
3.210.811 |
-3,40%
|
293,50
|
290,26
|
309,9899
|
293,17
|
| 09/09/2026 |
3.117.028 |
0,32%
|
300,05
|
300,05
|
313,3292
|
303,48
|
| 08/09/2026 |
4.490.229 |
7,17%
|
282,00
|
281,15
|
315,70
|
301,88
|
| 04/09/2026 |
2.760.088 |
6,68%
|
267,92
|
264,10
|
283,8525
|
281,86
|
| 03/09/2026 |
2.302.337 |
-1,63%
|
269,99
|
255,38
|
270,00
|
264,41
|
| 02/09/2026 |
2.490.558 |
-1,25%
|
269,00
|
263,70
|
272,50
|
268,64
|
| 01/09/2026 |
3.064.088 |
-2,14%
|
269,20
|
264,6386
|
276,00
|
272,03
|
| 31/08/2026 |
2.153.488 |
-0,52%
|
276,2841
|
275,12
|
281,99
|
277,83
|
| 28/08/2026 |
2.894.690 |
-5,68%
|
291,03
|
278,05
|
291,28
|
279,20
|
| 27/08/2026 |
2.861.144 |
0,33%
|
303,63
|
291,02
|
307,49
|
295,39
|
| 26/08/2026 |
2.629.222 |
2,07%
|
283,30
|
283,30
|
294,86
|
294,37
|
| 25/08/2026 |
2.878.383 |
4,90%
|
285,60
|
281,32
|
291,71
|
288,14
|
| 24/08/2026 |
3.716.738 |
-4,88%
|
273,0676
|
262,62
|
279,94
|
275,49
|
| 21/08/2026 |
3.198.539 |
-0,21%
|
296,42
|
283,41
|
303,99
|
289,52
|
| 20/08/2026 |
2.609.428 |
0,86%
|
285,19
|
277,8701
|
292,51
|
290,03
|
| 19/08/2026 |
3.727.985 |
-6,00%
|
312,93
|
284,75
|
313,556
|
287,47
|
| 18/08/2026 |
4.760.002 |
-12,80%
|
316,0199
|
306,00
|
316,29
|
306,43
|
| 17/08/2026 |
5.149.518 |
7,83%
|
331,92
|
330,24
|
362,32
|
350,79
|
| 14/08/2026 |
4.790.999 |
-0,43%
|
331,0292
|
317,2701
|
346,17
|
325,83
|
| 13/08/2026 |
7.187.506 |
-7,77%
|
342,44
|
325,3005
|
361,99
|
327,23
|
| 12/08/2026 |
4.557.247 |
8,10%
|
352,90
|
338,77
|
362,06
|
355,64
|
| 11/08/2026 |
2.691.129 |
1,01%
|
326,0501
|
315,4001
|
331,87
|
328,57
|
| 10/08/2026 |
4.973.254 |
-15,09%
|
387,279
|
325,0101
|
387,98
|
325,15
|
| 07/08/2026 |
5.980.523 |
13,22%
|
357,85
|
353,15
|
391,365
|
382,77
|
| 06/08/2026 |
3.044.199 |
2,37%
|
317,54
|
309,48
|
354,47
|
334,22
|
| 05/08/2026 |
2.783.824 |
1,60%
|
316,21
|
313,73
|
347,66
|
328,22
|
| 04/08/2026 |
4.420.708 |
12,66%
|
332,32
|
288,14
|
336,36
|
323,73
|
| 03/08/2026 |
2.917.991 |
9,85%
|
263,93
|
249,0105
|
293,03
|
288,14
|
| 31/07/2026 |
1.422.093 |
5,55%
|
242,05
|
258,10
|
267,31
|
262,89
|
| 30/07/2026 |
2.690.880 |
12,30%
|
234,58
|
222,05
|
250,585
|
249,06
|
| 29/07/2026 |
3.570.168 |
-8,96%
|
243,35
|
220,6801
|
244,99
|
222,05
|
| 28/07/2026 |
3.959.782 |
-10,44%
|
255,00
|
228,2301
|
256,56
|
243,33
|
| 27/07/2026 |
2.238.075 |
-3,98%
|
286,60
|
256,22
|
286,60
|
271,31
|
| 24/07/2026 |
1.948.395 |
-9,92%
|
309,99
|
280,91
|
310,38
|
282,39
|
| 23/07/2026 |
1.272.362 |
0,41%
|
308,16
|
306,85
|
327,77
|
313,22
|
| 22/07/2026 |
1.444.883 |
-1,59%
|
307,60
|
305,85
|
319,76
|
312,19
|
| 21/07/2026 |
2.040.919 |
11,26%
|
306,64
|
301,8667
|
319,95
|
317,22
|
| 20/07/2026 |
1.785.106 |
2,80%
|
286,9479
|
284,26
|
298,84
|
285,40
|
| 17/07/2026 |
2.444.230 |
0,27%
|
262,8412
|
255,1401
|
285,3429
|
277,60
|
| 16/07/2026 |
2.717.658 |
-7,36%
|
285,88
|
273,87
|
289,93
|
276,96
|
| 15/07/2026 |
2.673.496 |
-3,67%
|
309,99
|
281,13
|
316,00
|
299,38
|
| 14/07/2026 |
1.474.320 |
1,07%
|
324,72
|
307,1001
|
324,9728
|
310,77
|
| 13/07/2026 |
1.426.497 |
-5,38%
|
311,10
|
306,10
|
322,84
|
307,39
|
| 10/07/2026 |
2.237.544 |
-0,69%
|
321,06
|
315,19
|
330,04
|
324,50
|
| 09/07/2026 |
2.158.654 |
3,24%
|
334,97
|
326,38
|
340,725
|
327,24
|
| 08/07/2026 |
2.150.617 |
1,09%
|
308,00
|
304,77
|
328,54
|
317,05
|
| 07/07/2026 |
2.383.444 |
-6,45%
|
321,50
|
304,065
|
329,9975
|
314,13
|
| 06/07/2026 |
1.681.451 |
0,68%
|
336,64
|
331,00
|
352,1999
|
335,70
|
| 02/07/2026 |
3.706.741 |
-9,64%
|
367,0785
|
325,655
|
371,75
|
333,36
|
| 01/07/2026 |
2.230.235 |
-6,51%
|
376,88
|
360,01
|
386,74
|
368,65
|
| 30/06/2026 |
2.033.355 |
0,68%
|
384,22
|
381,6005
|
399,45
|
394,47
|
| 29/06/2026 |
4.179.855 |
2,74%
|
379,95
|
341,68
|
391,22
|
391,22
|
| 26/06/2026 |
2.207.805 |
-6,51%
|
388,5115
|
368,20
|
393,39
|
380,56
|
| 25/06/2026 |
2.217.055 |
3,50%
|
411,29
|
376,58
|
419,00
|
407,25
|
| 24/06/2026 |
2.248.037 |
2,91%
|
386,96
|
365,31
|
396,9999
|
392,50
|
| 23/06/2026 |
2.510.188 |
-10,27%
|
393,00
|
379,52
|
399,14
|
381,22
|
| 18/06/2026 |
2.260.348 |
2,93%
|
393,4175
|
376,645
|
425,48
|
425,48
|
| 17/06/2026 |
1.964.552 |
-1,11%
|
388,36
|
376,55
|
393,00
|
378,85
|
| 16/06/2026 |
2.262.782 |
-7,32%
|
411,00
|
381,851
|
424,00
|
382,81
|
| 15/06/2026 |
2.473.576 |
7,45%
|
402,941
|
394,01
|
420,57
|
413,84
|
| 12/06/2026 |
2.817.053 |
5,94%
|
371,51
|
354,1901
|
394,50
|
385,03
|
| 11/06/2026 |
3.037.615 |
2,34%
|
356,70
|
345,40
|
371,09
|
363,58
|
| 10/06/2026 |
2.948.967 |
0,09%
|
352,18
|
345,53
|
373,275
|
354,77
|
| 09/06/2026 |
4.321.866 |
-11,59%
|
410,15
|
335,66
|
410,70
|
355,94
|
| 08/06/2026 |
2.820.265 |
6,61%
|
400,05
|
375,09
|
414,99
|
401,93
|
| 05/06/2026 |
3.466.140 |
-10,66%
|
404,9962
|
375,09
|
417,75
|
376,99
|
| 04/06/2026 |
3.317.096 |
1,06%
|
394,01
|
380,20
|
432,505
|
421,90
|
| 03/06/2026 |
2.776.648 |
-2,04%
|
426,89
|
409,1765
|
439,77
|
417,43
|
| 02/06/2026 |
4.841.735 |
17,65%
|
379,05
|
377,58
|
433,6899
|
426,89
|
