(Login BolsaPT & Canal Forex) |
|
 Avon Products - [Ticker: AVP] |     | | Última Trade | 2,310 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+1,320%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,310 x 17.200 - 2,320 x 11.900 | EPS | 0,00 | | Abertura | 2,300 | PER | 0,00% | | Máximo | 2,330 | Pagamento Dividendo | | | Mínimo | 2,270 | Data Ex-Dividendo | | | Fecho Anterior | 2,280 | Yield | | | Volume | 2.822.046 | 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 AVP de 2000-01-01 a 2024-05-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 3,28 | 3,32 | 3,18 | 3,25 | 8.281.800 | | 2015-10-01 | 00:00:00 | 3,26 | 3,35 | 3,21 | 3,25 | 6.796.500 | | 2015-10-02 | 00:00:00 | 3,22 | 3,52 | 3,21 | 3,51 | 7.888.000 | | 2015-10-05 | 00:00:00 | 3,50 | 3,98 | 3,41 | 3,84 | 11.985.100 | | 2015-10-06 | 00:00:00 | 3,82 | 3,84 | 3,52 | 3,64 | 12.052.300 | | 2015-10-07 | 00:00:00 | 3,72 | 4,04 | 3,64 | 3,80 | 14.488.500 | | 2015-10-08 | 00:00:00 | 3,84 | 4,41 | 3,81 | 4,33 | 10.788.700 | | 2015-10-09 | 00:00:00 | 4,37 | 4,38 | 4,08 | 4,14 | 8.331.900 | | 2015-10-12 | 00:00:00 | 4,04 | 4,17 | 3,71 | 3,83 | 8.152.100 | | 2015-10-13 | 00:00:00 | 3,73 | 3,99 | 3,58 | 3,90 | 4.712.500 | | 2015-10-14 | 00:00:00 | 3,88 | 3,91 | 3,76 | 3,90 | 5.850.400 | | 2015-10-15 | 00:00:00 | 3,88 | 4,08 | 3,83 | 4,06 | 6.418.700 | | 2015-10-16 | 00:00:00 | 4,06 | 4,06 | 3,67 | 3,72 | 8.485.900 | | 2015-10-19 | 00:00:00 | 3,75 | 3,88 | 3,68 | 3,78 | 5.087.500 | | 2015-10-20 | 00:00:00 | 3,80 | 3,97 | 3,77 | 3,79 | 4.472.200 | | 2015-10-21 | 00:00:00 | 3,85 | 3,86 | 3,68 | 3,70 | 3.515.500 | | 2015-10-22 | 00:00:00 | 3,77 | 3,81 | 3,65 | 3,69 | 8.074.100 | | 2015-10-23 | 00:00:00 | 3,73 | 3,85 | 3,68 | 3,76 | 5.211.300 | | 2015-10-26 | 00:00:00 | 3,77 | 3,78 | 3,51 | 3,57 | 7.422.400 | | 2015-10-27 | 00:00:00 | 3,56 | 3,58 | 3,25 | 3,46 | 12.282.300 | | 2015-10-28 | 00:00:00 | 3,51 | 3,93 | 3,48 | 3,86 | 8.485.500 | | 2015-10-29 | 00:00:00 | 3,81 | 3,94 | 3,76 | 3,86 | 5.344.000 | | 2015-10-30 | 00:00:00 | 3,84 | 4,05 | 3,82 | 4,03 | 7.396.800 | | 2015-11-02 | 00:00:00 | 4,03 | 4,18 | 3,99 | 4,15 | 6.816.300 | | 2015-11-03 | 00:00:00 | 4,16 | 4,54 | 4,15 | 4,31 | 11.095.600 | | 2015-11-04 | 00:00:00 | 3,94 | 3,97 | 3,40 | 3,45 | 24.326.300 | | 2015-11-05 | 00:00:00 | 3,38 | 3,39 | 3,03 | 3,14 | 24.917.000 | | 2015-11-06 | 00:00:00 | 3,10 | 3,23 | 3,04 | 3,19 | 9.836.200 | | 2015-11-09 | 00:00:00 | 3,20 | 3,20 | 3,00 | 3,05 | 12.892.500 | | 2015-11-10 | 00:00:00 | 3,05 | 3,19 | 2,96 | 3,16 | 9.888.400 | | 2015-11-11 | 00:00:00 | 3,19 | 3,19 | 3,01 | 3,09 | 7.059.600 | | 2015-11-12 | 00:00:00 | 3,12 | 3,13 | 2,66 | 2,66 | 22.065.200 | | 2015-11-13 | 00:00:00 | 2,77 | 2,79 | 2,41 | 2,50 | 26.419.600 | | 2015-11-16 | 00:00:00 | 2,55 | 2,72 | 2,52 | 2,58 | 15.453.000 | | 2015-11-17 | 00:00:00 | 2,66 | 2,66 | 2,51 | 2,57 | 9.375.500 | | 2015-11-18 | 00:00:00 | 2,98 | 3,02 | 2,53 | 2,64 | 11.094.600 | | 2015-11-19 | 00:00:00 | 2,62 | 2,74 | 2,60 | 2,66 | 6.170.900 | | 2015-11-20 | 00:00:00 | 2,70 | 2,76 | 2,67 | 2,72 | 3.840.400 | | 2015-11-23 | 00:00:00 | 2,70 | 2,88 | 2,62 | 2,85 | 7.111.000 | | 2015-11-24 | 00:00:00 | 3,09 | 3,65 | 3,09 | 3,34 | 23.103.500 | | 2015-11-25 | 00:00:00 | 3,42 | 3,46 | 3,25 | 3,33 | 6.953.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
