(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 3,42 | 3,46 | 3,25 | 3,33 | 6.953.000 | | 2015-11-27 | 00:00:00 | 3,37 | 3,51 | 3,34 | 3,45 | 3.105.800 | | 2015-11-30 | 00:00:00 | 3,45 | 3,58 | 3,33 | 3,45 | 9.504.300 | | 2015-12-01 | 00:00:00 | 3,41 | 3,63 | 3,36 | 3,49 | 5.482.900 | | 2015-12-02 | 00:00:00 | 3,45 | 4,10 | 3,42 | 3,73 | 24.845.100 | | 2015-12-03 | 00:00:00 | 3,76 | 4,17 | 3,48 | 3,99 | 26.073.500 | | 2015-12-04 | 00:00:00 | 4,45 | 4,52 | 4,08 | 4,22 | 27.044.900 | | 2015-12-07 | 00:00:00 | 4,14 | 4,51 | 4,14 | 4,50 | 15.972.800 | | 2015-12-08 | 00:00:00 | 4,45 | 4,50 | 4,00 | 4,13 | 13.199.100 | | 2015-12-09 | 00:00:00 | 4,09 | 4,29 | 4,04 | 4,23 | 7.346.700 | | 2015-12-10 | 00:00:00 | 4,22 | 4,41 | 4,20 | 4,28 | 8.341.100 | | 2015-12-11 | 00:00:00 | 4,24 | 4,24 | 3,91 | 4,00 | 9.602.500 | | 2015-12-14 | 00:00:00 | 4,00 | 4,10 | 3,76 | 3,89 | 7.954.500 | | 2015-12-15 | 00:00:00 | 3,91 | 4,03 | 3,85 | 3,94 | 7.173.100 | | 2015-12-16 | 00:00:00 | 4,00 | 4,12 | 3,87 | 4,09 | 7.117.700 | | 2015-12-17 | 00:00:00 | 4,70 | 4,78 | 4,02 | 4,03 | 18.871.000 | | 2015-12-18 | 00:00:00 | 4,08 | 4,10 | 3,79 | 3,87 | 21.210.800 | | 2015-12-21 | 00:00:00 | 3,86 | 4,06 | 3,69 | 4,00 | 10.057.000 | | 2015-12-22 | 00:00:00 | 3,95 | 4,07 | 3,86 | 4,02 | 8.752.200 | | 2015-12-23 | 00:00:00 | 4,01 | 4,31 | 4,01 | 4,26 | 8.740.600 | | 2015-12-24 | 00:00:00 | 4,22 | 4,30 | 4,11 | 4,15 | 2.487.800 | | 2015-12-28 | 00:00:00 | 4,12 | 4,24 | 4,05 | 4,11 | 4.331.500 | | 2015-12-29 | 00:00:00 | 4,16 | 4,28 | 3,98 | 4,25 | 5.835.800 | | 2015-12-30 | 00:00:00 | 4,15 | 4,22 | 3,97 | 4,08 | 4.393.900 | | 2015-12-31 | 00:00:00 | 4,03 | 4,18 | 3,99 | 4,05 | 6.280.300 | | 2016-01-04 | 00:00:00 | 4,05 | 4,13 | 3,93 | 4,06 | 10.417.800 | | 2016-01-05 | 00:00:00 | 4,06 | 4,10 | 3,65 | 3,66 | 11.530.400 | | 2016-01-06 | 00:00:00 | 3,59 | 3,66 | 3,42 | 3,43 | 10.838.600 | | 2016-01-07 | 00:00:00 | 3,21 | 3,32 | 2,76 | 3,00 | 22.675.500 | | 2016-01-08 | 00:00:00 | 3,10 | 3,23 | 2,78 | 2,79 | 9.021.400 | | 2016-01-11 | 00:00:00 | 2,79 | 2,81 | 2,60 | 2,64 | 6.186.700 | | 2016-01-12 | 00:00:00 | 2,76 | 2,79 | 2,35 | 2,51 | 14.514.700 | | 2016-01-13 | 00:00:00 | 2,54 | 2,62 | 2,47 | 2,51 | 6.217.600 | | 2016-01-14 | 00:00:00 | 2,53 | 2,71 | 2,46 | 2,68 | 8.142.900 | | 2016-01-15 | 00:00:00 | 2,58 | 2,58 | 2,44 | 2,50 | 7.802.200 | | 2016-01-19 | 00:00:00 | 2,59 | 2,59 | 2,34 | 2,38 | 13.200.300 | | 2016-01-20 | 00:00:00 | 2,30 | 2,54 | 2,21 | 2,43 | 16.493.600 | | 2016-01-21 | 00:00:00 | 2,50 | 2,79 | 2,32 | 2,62 | 19.125.600 | | 2016-01-22 | 00:00:00 | 2,73 | 2,83 | 2,49 | 2,59 | 15.055.800 | | 2016-01-25 | 00:00:00 | 2,59 | 2,70 | 2,52 | 2,61 | 8.295.600 | | 2016-01-26 | 00:00:00 | 2,62 | 2,90 | 2,62 | 2,78 | 11.460.900 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
