Live Chat

Negocie II-VI COHR

Gráfico IIVI ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:0082838485868788

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 86.48 -8.73 -9.17% 95.21 95.52 83.12
3 de fev. de 2025 95.62 10.52 12.36% 85.1 106.67 84.5
27 de jan. de 2025 90.19 2.45 2.8% 87.73 94.47 75.35
20 de jan. de 2025 100.07 -0.13 -0.12% 100.19 110.28 96.7
13 de jan. de 2025 97.95 12.09 14.08% 85.86 98.72 85.66
6 de jan. de 2025 89.41 -18.18 -16.89% 107.58 107.94 87.74
30 de dez. de 2024 105.86 12.37 13.23% 93.49 106.4 92.11
23 de dez. de 2024 96.69 -1.57 -1.59% 98.25 100.01 95.48
16 de dez. de 2024 97.22 -7.97 -7.58% 105.19 108.94 93.77
9 de dez. de 2024 106.36 -4.38 -3.96% 110.74 112.33 98.69
2 de dez. de 2024 110.84 10.72 10.7% 100.12 113.17 100.12
25 de nov. de 2024 99.77 -4.24 -4.07% 104 104.75 95.08
18 de nov. de 2024 104.94 9.5 9.95% 95.44 108.49 93.71
11 de nov. de 2024 94.88 -14.44 -13.21% 109.32 109.42 91.52
4 de nov. de 2024 109.79 18.16 19.81% 91.63 111.26 90.49
28 de out. de 2024 91.95 -4.18 -4.35% 96.13 98.89 90.53
21 de out. de 2024 95.53 -2.18 -2.24% 97.71 98.81 94.21
14 de out. de 2024 98.14 -6.82 -6.49% 104.95 105.99 97.02
7 de out. de 2024 104.2 9.18 9.66% 95.02 104.2 94.07
30 de set. de 2024 95.15 6.75 7.63% 88.4 98.53 86.78
23 de set. de 2024 89.57 3.07 3.56% 86.49 94.81 85.74
16 de set. de 2024 86.92 10.45 13.66% 76.47 88.91 74.32
9 de set. de 2024 77.67 7.29 10.37% 70.37 78.61 68.93
2 de set. de 2024 68.34 -6.79 -9.03% 75.12 75.79 68.23
26 de ago. de 2024 77.71 -1.44 -1.81% 79.14 80.37 75.89
19 de ago. de 2024 79.2 2.98 3.9% 76.22 80.05 74.78
12 de ago. de 2024 76.5 9.5 14.17% 67 77.7 65.38
5 de ago. de 2024 63.34 11.24 21.57% 52.1 63.36 51.95
29 de jul. de 2024 58.76 -11.64 -16.53% 70.39 71.5 58.02
22 de jul. de 2024 70.25 -2.52 -3.45% 72.76 75.28 66.84
15 de jul. de 2024 71.77 -7.22 -9.13% 78.98 80.59 71.49
8 de jul. de 2024 78.1 2.32 3.07% 75.77 79 73.83
1 de jul. de 2024 74.35 2.28 3.16% 72.07 75.28 70.89
24 de jun. de 2024 72.15 0.92 1.29% 71.23 73.63 68.9
17 de jun. de 2024 71.57 0.6 0.85% 70.96 74.99 68.03
10 de jun. de 2024 71.47 6.86 10.61% 64.61 72.25 64.4
3 de jun. de 2024 65.73 4.25 6.91% 61.48 69.95 61.48
27 de mai. de 2024 56.87 -2.82 -4.71% 59.68 60.57 54.94
20 de mai. de 2024 59.51 1.15 1.98% 58.35 61.15 56.61
13 de mai. de 2024 57.95 4.62 8.66% 53.33 59.68 53.33
6 de mai. de 2024 53.53 -3.57 -6.26% 57.1 58.61 52.99
29 de abr. de 2024 56.24 1.69 3.09% 54.55 57.3 52.92
22 de abr. de 2024 55.02 4.89 9.75% 50.13 55.47 49.2
15 de abr. de 2024 49.2 -4.24 -7.94% 53.44 53.93 48.51
8 de abr. de 2024 53.45 -4.29 -7.43% 57.74 58.72 52.8
1 de abr. de 2024 57.58 -2.93 -4.85% 60.51 61.17 56.64
25 de mar. de 2024 60.52 -1.66 -2.67% 62.18 63.01 58.84
18 de mar. de 2024 63.09 3.18 5.3% 59.91 64.66 55.58
11 de mar. de 2024 58.43 -4.32 -6.87% 62.74 63.47 58.01
4 de mar. de 2024 63.71 -0.4 -0.63% 64.11 67.73 62.03
26 de fev. de 2024 63.28 4.62 7.87% 58.66 63.35 56.97
19 de fev. de 2024 58.72 1.74 3.05% 56.98 61.55 55.26
12 de fev. de 2024 59.52 -2.71 -4.36% 62.23 63.39 57.98
5 de fev. de 2024 62.13 13.48 27.7% 48.65 63.42 47.36
29 de jan. de 2024 48.99 1.51 3.18% 47.48 49.95 46.87
22 de jan. de 2024 47.14 0.38 0.81% 46.76 49.34 45.95
15 de jan. de 2024 46.03 3.28 7.67% 42.75 46.32 42.02
8 de jan. de 2024 41.63 0 0% 41.63 42.82 40.68
1 de jan. de 2024 41.07 -1.12 -2.66% 42.19 43.02 40.03
25 de dez. de 2023 43.31 -0.97 -2.2% 44.28 45.63 43.27
18 de dez. de 2023 44.37 1.29 3.01% 43.07 44.58 42.46
11 de dez. de 2023 43.73 3.1 7.65% 40.62 44.71 39.95
4 de dez. de 2023 41.24 3.73 9.94% 37.51 41.65 37.33
27 de nov. de 2023 38 2.7 7.64% 35.3 38.05 35.25
20 de nov. de 2023 35.87 0.11 0.33% 35.75 36.56 34.8
13 de nov. de 2023 35.95 2.59 7.76% 33.36 36.49 32.58
6 de nov. de 2023 33.89 1.03 3.16% 32.85 34.93 31.91
30 de out. de 2023 32.73 3.58 12.31% 29.14 33.13 28.41
23 de out. de 2023 29 -1.79 -5.82% 30.79 31.8 28.7
16 de out. de 2023 30.93 -1.72 -5.24% 32.64 34.28 30.91
9 de out. de 2023 32.58 2.04 6.71% 30.53 35.92 29.95
2 de out. de 2023 31.15 -1.25 -3.86% 32.4 32.69 29.68
25 de set. de 2023 32.56 1.38 4.42% 31.18 33.11 30.9
18 de set. de 2023 31.16 -1 -3.11% 32.16 32.38 28.34
11 de set. de 2023 32.3 -1.3 -3.85% 33.59 33.76 31.94
4 de set. de 2023 33.13 -2.35 -6.63% 35.48 36.45 32.93
28 de ago. de 2023 37.48 1.65 4.63% 35.82 38.03 35.27
21 de ago. de 2023 35.31 0.88 2.55% 34.43 38.44 33.9
14 de ago. de 2023 34.53 -9.47 -21.51% 43.99 48.71 29.42
7 de ago. de 2023 44.96 -4.91 -9.85% 49.87 51.46 44.09
31 de jul. de 2023 50.02 3.19 6.81% 46.83 51.1 44.87
24 de jul. de 2023 46.39 0.34 0.73% 46.05 48.17 45.33
17 de jul. de 2023 45.89 -4.26 -8.5% 50.15 51.59 45.13
10 de jul. de 2023 50.32 -0.47 -0.91% 50.78 52.76 48.48
3 de jul. de 2023 51.21 0.61 1.22% 50.59 53.06 47.76
26 de jun. de 2023 50.99 5.2 11.35% 45.79 51.21 44.6
19 de jun. de 2023 46.6 -11.25 -19.45% 57.85 60.23 45.12
12 de jun. de 2023 54.73 15.7 40.26% 39.02 57.05 38.85
5 de jun. de 2023 38.86 0.64 1.67% 38.22 40.01 36.65
29 de mai. de 2023 38.88 -1.66 -4.1% 40.54 41.68 36.41
22 de mai. de 2023 36.72 6.27 20.63% 30.44 37.22 30.07
15 de mai. de 2023 30.59 2.85 10.31% 27.73 31.02 27.43
8 de mai. de 2023 27.77 -3.91 -12.35% 31.68 32.4 26.93
1 de mai. de 2023 31.66 -2.3 -6.75% 33.95 34.54 30.83
24 de abr. de 2023 34.04 0.71 2.13% 33.33 34.19 31.98
17 de abr. de 2023 33.44 0.12 0.39% 33.31 34.74 32.53
10 de abr. de 2023 33.8 1.04 3.2% 32.75 34.98 32.52
3 de abr. de 2023 32.88 -4.61 -12.3% 37.49 38.3 31.54
27 de mar. de 2023 38.12 3.22 9.25% 34.89 38.4 34.09
20 de mar. de 2023 34.57 0.1 0.31% 34.46 36.03 33.62
13 de mar. de 2023 34.36 -2.85 -7.64% 37.2 38.53 33.93
6 de mar. de 2023 38.35 -5.61 -12.75% 43.95 44.68 37.61
27 de fev. de 2023 43.96 1.02 2.37% 42.94 44.16 39.93
20 de fev. de 2023 42.52 -1.86 -4.2% 44.38 44.73 41.49
13 de fev. de 2023 44.9 3.6 8.74% 41.29 45.95 41.28
6 de fev. de 2023 42.3 -0.77 -1.77% 43.06 45.11 41.07
30 de jan. de 2023 44.35 0.19 0.43% 44.16 46.9 42.4
23 de jan. de 2023 45 2.54 6% 42.45 45.18 42.26
16 de jan. de 2023 42.59 1.43 3.47% 41.16 44 41.03
9 de jan. de 2023 41.07 3.46 9.19% 37.61 41.25 37.03
2 de jan. de 2023 36.69 1.53 4.35% 35.16 36.91 34.15
26 de dez. de 2022 35.05 2.54 7.84% 32.5 35.15 32.07
19 de dez. de 2022 32.98 -1.13 -3.29% 34.1 34.53 31.99
12 de dez. de 2022 34.72 0.04 0.14% 34.67 39.95 34.04
5 de dez. de 2022 35.24 -2.43 -6.46% 37.67 37.92 33.84
28 de nov. de 2022 37.51 0.73 2.01% 36.77 37.68 34.13
21 de nov. de 2022 36.59 1.22 3.44% 35.37 37.28 34.52
14 de nov. de 2022 36.31 -2.23 -5.79% 38.54 42.04 35.52
7 de nov. de 2022 38.66 6.43 19.95% 32.23 39.18 29.75
31 de out. de 2022 31.92 -1.86 -5.51% 33.78 34.65 30.79
24 de out. de 2022 34.27 2.8 8.89% 31.47 35 30.36
17 de out. de 2022 32.12 0.5 1.61% 31.61 33.07 30.19
10 de out. de 2022 30.67 -5.84 -16% 36.51 36.71 30.52
3 de out. de 2022 36.6 2.28 6.64% 34.32 38.75 34.32
26 de set. de 2022 34.49 -3.07 -8.18% 37.56 37.72 34.4
19 de set. de 2022 37.22 -4.19 -10.12% 41.41 41.91 35.88
12 de set. de 2022 41.42 -2.3 -5.27% 43.72 44.16 40.77
5 de set. de 2022 41.86 -0.33 -0.76% 42.18 42.4 40.72
29 de ago. de 2022 43.3 -8.22 -15.94% 51.51 51.98 43.1
22 de ago. de 2022 51.65 -2.89 -5.29% 54.53 57.69 51.43
15 de ago. de 2022 55.67 2.98 5.65% 52.69 56.86 52
8 de ago. de 2022 52.79 -0.07 -0.12% 52.85 53.73 50.4
1 de ago. de 2022 52.73 0.8 1.56% 51.92 53.64 51.92
25 de jul. de 2022 52.52 1.81 3.56% 50.71 52.99 50.15
18 de jul. de 2022 51.57 1.95 3.92% 49.62 52.63 48.21
11 de jul. de 2022 49.02 1.59 3.35% 47.43 49.2 45.64
4 de jul. de 2022 48.43 1.17 2.47% 47.26 48.91 46.54
27 de jun. de 2022 48.96 -6.51 -11.74% 55.47 56.94 48.53
20 de jun. de 2022 55.3 2.85 5.45% 52.44 55.66 50.44
13 de jun. de 2022 51.62 -5.46 -9.55% 57.07 58.11 51.29
6 de jun. de 2022 58.82 -3.98 -6.34% 62.8 64.78 58.15
30 de mai. de 2022 62.04 -0.04 -0.07% 62.08 63.69 60.38
23 de mai. de 2022 61.86 2.64 4.47% 59.21 62.09 55.9
16 de mai. de 2022 58.92 -4.37 -6.91% 63.29 66.55 56.62
9 de mai. de 2022 63.52 2.96 4.88% 60.56 66.68 58.67
2 de mai. de 2022 61.74 1.13 1.86% 60.61 66.58 59.7
25 de abr. de 2022 61.03 -0.47 -0.75% 61.49 63.09 59.08
18 de abr. de 2022 61.95 0.37 0.6% 61.58 64.96 60.89
11 de abr. de 2022 61.83 -1.97 -3.08% 63.79 65.17 61.59
4 de abr. de 2022 65.06 -6.66 -9.29% 71.72 73.05 64.77
28 de mar. de 2022 71.61 -0.77 -1.06% 72.37 74.87 70.31
21 de mar. de 2022 73.2 3 4.27% 70.2 73.84 68.19
14 de mar. de 2022 70.55 5.2 7.95% 65.35 71.27 62.28
7 de mar. de 2022 65.41 0.48 0.75% 64.92 66.65 61.03
28 de fev. de 2022 65.14 -4.96 -7.07% 70.09 71.14 64.42
21 de fev. de 2022 70.5 0.32 0.47% 70.17 71.96 65.02
14 de fev. de 2022 71.6 5.28 7.97% 66.31 73.76 66.13
7 de fev. de 2022 66.6 4.36 7.02% 62.23 70.85 62.19
31 de jan. de 2022 61.82 1.89 3.15% 59.93 64.41 59.35
24 de jan. de 2022 59.81 -1.61 -2.63% 61.42 63.65 56.89
17 de jan. de 2022 62.74 -6.57 -9.48% 69.31 70.06 62.38
10 de jan. de 2022 70.69 0.37 0.54% 70.31 73.61 68.59
3 de jan. de 2022 71.45 1.6 2.3% 69.84 74.57 69.73
27 de dez. de 2021 68.15 -0.44 -0.65% 68.59 69.67 67.47
20 de dez. de 2021 67.78 0.75 1.11% 67.03 68.58 65.95
13 de dez. de 2021 67.9 1.48 2.22% 66.42 70.39 63.5
6 de dez. de 2021 66.61 5.7 9.35% 60.91 68 59.38
29 de nov. de 2021 60.69 -2.18 -3.46% 62.86 64.28 59.16
22 de nov. de 2021 62.48 -1.32 -2.06% 63.79 65.37 61.58
15 de nov. de 2021 63.94 -1.15 -1.76% 65.08 65.91 63.26
8 de nov. de 2021 64.98 0.43 0.68% 64.54 66.28 62.31
1 de nov. de 2021 64.03 3.96 6.59% 60.07 65.49 59.95
25 de out. de 2021 60.28 1.6 2.74% 58.67 61.69 57.39
18 de out. de 2021 58.46 1.71 3.01% 56.75 59.47 56.74
11 de out. de 2021 57.45 0.95 1.68% 56.5 58.41 54.15
4 de out. de 2021 57.11 -0.37 -0.65% 57.48 58.44 54.32
27 de set. de 2021 60.39 -0.86 -1.41% 61.25 62.05 58.83
20 de set. de 2021 61.3 2.83 4.85% 58.46 62.25 57.61
13 de set. de 2021 60.38 -1.01 -1.65% 61.39 62.79 59.95
6 de set. de 2021 61.34 -0.36 -0.59% 61.7 63.23 60.18
30 de ago. de 2021 61.41 -2.15 -3.37% 63.55 64.07 60.97
23 de ago. de 2021 63.25 2.35 3.85% 60.9 63.8 60.01
16 de ago. de 2021 60.31 -2.15 -3.43% 62.45 63.49 58.99
9 de ago. de 2021 63.2 -5.18 -7.57% 68.37 70.23 62.53
2 de ago. de 2021 68.14 -2.27 -3.23% 70.41 70.93 65.44
26 de jul. de 2021 69.59 -1.35 -1.89% 70.93 70.93 64.06
19 de jul. de 2021 71.21 3.27 4.82% 67.93 73.21 66.9
12 de jul. de 2021 69.4 -3.23 -4.45% 72.63 74.6 69.13
5 de jul. de 2021 72.28 -0.43 -0.58% 72.7 75.04 68.95
28 de jun. de 2021 72.98 2 2.81% 70.98 73.64 70.95
21 de jun. de 2021 70.94 3.87 5.78% 67.06 72.12 66.64
14 de jun. de 2021 67.32 -2.46 -3.52% 69.77 73.53 65.55
7 de jun. de 2021 69.88 1.04 1.52% 68.83 71.82 68.42
31 de mai. de 2021 69.01 1.59 2.35% 67.42 69.52 66.34
24 de mai. de 2021 67.3 1.12 1.7% 66.17 69.53 65.44
17 de mai. de 2021 66.01 3.63 5.81% 62.38 67.29 60.24
10 de mai. de 2021 63.52 0.29 0.45% 63.23 64.71 59.08
3 de mai. de 2021 63.35 -4.18 -6.19% 67.53 68.27 58.74
26 de abr. de 2021 66.88 -10.55 -13.62% 77.42 78.21 66.44
19 de abr. de 2021 77.71 -3.11 -3.84% 80.81 81.39 74.43

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.55

Spread (%)

0.6360 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

84.95

Fechamento anterior

86.23

Alta/baixa em 52 semanas

48.51 - 113.17

Capitalização de mercado

13451137024

Ações em circulação

154967008

Data dos rendimentos (Próxima)

2011-06-27

Rendim Divid

2012-12-27

Data Ex-Dividendos

2012-12-17

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

-0.4

Saiba mais sobre este instrumento

II-VI Coherent Inc
Coherent Corp. develops, manufactures, and markets engineered materials, optoelectronic components and devices, and optical and laser systems and subsystems for the use in the industrial, communications, electronics, and instrumentation markets worldwide. It operates through three segments: Networking, Materials, and Lasers. The Networking segment offers telecommunication products for fiber-optic transmission; datacom transceivers, including pluggable transceivers for ethernet and fiber channel applications; and advanced optics, such as fiber and precision optics used in projection displays, crystal materials and components for optical communications, filters and assemblies for life sciences, sensors, instrumentation, and semiconductor equipment, as well as ultraviolet (UV), visible, and near-infrared spectroscopy optics for industrial lasers. The Materials segments provides laser optics and accessories; infrared thermal imaging optics and assemblies; polycrystalline materials; thermoelectric components, subassemblies, and systems; ceramic and metal-matrix composite products; semiconductor lasers and laser bars; Q-switched laser modules, uncooled pump laser modules, and laser systems for superhard materials processing; laser processing heads and beam delivery systems; EELs, VCSELs, and detectors; pumps for amplifiers; precision optical assemblies, infrared optics, thin-film coatings and optical materials; optical solutions; and integrated circuits for transceivers. The Lasers segment offers UV gas and solid-state lasers; UV optical systems, line beams, and mask-based imaging systems; UV nanosecond lasers; continuous-wave lasers and systems; amplifiers; subsystems and standard systems; IR lasers; crystals and diode lasers, and specialty polishing and coating solutions. The company was formerly known as II-VI Incorporated and changed its name to Coherent Corp. in September 2022. Coherent Corp. was incorporated in 1971 and is headquartered in Saxonburg, Pennsylvania.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat