(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 4,30 | 4,35 | 4,26 | 4,28 | 3.534.500 | | 2017-03-08 | 00:00:00 | 4,27 | 4,35 | 4,24 | 4,25 | 5.096.500 | | 2017-03-09 | 00:00:00 | 4,22 | 4,29 | 4,13 | 4,23 | 6.298.900 | | 2017-03-10 | 00:00:00 | 4,27 | 4,31 | 4,21 | 4,28 | 3.560.100 | | 2017-03-13 | 00:00:00 | 4,30 | 4,39 | 4,26 | 4,31 | 5.314.900 | | 2017-03-14 | 00:00:00 | 4,30 | 4,34 | 4,11 | 4,22 | 6.564.400 | | 2017-03-15 | 00:00:00 | 4,22 | 4,39 | 4,19 | 4,37 | 3.722.500 | | 2017-03-16 | 00:00:00 | 4,38 | 4,44 | 4,34 | 4,34 | 4.876.400 | | 2017-03-17 | 00:00:00 | 4,36 | 4,44 | 4,28 | 4,43 | 10.843.300 | | 2017-03-20 | 00:00:00 | 4,40 | 4,47 | 4,27 | 4,40 | 8.138.400 | | 2017-03-21 | 00:00:00 | 4,41 | 4,47 | 4,32 | 4,33 | 8.504.200 | | 2017-03-22 | 00:00:00 | 4,30 | 4,36 | 4,27 | 4,32 | 3.572.700 | | 2017-03-23 | 00:00:00 | 4,34 | 4,40 | 4,29 | 4,32 | 2.361.400 | | 2017-03-24 | 00:00:00 | 4,31 | 4,41 | 4,24 | 4,26 | 4.090.100 | | 2017-03-27 | 00:00:00 | 4,26 | 4,31 | 4,19 | 4,21 | 3.862.600 | | 2017-03-28 | 00:00:00 | 4,18 | 4,47 | 4,16 | 4,42 | 6.219.300 | | 2017-03-29 | 00:00:00 | 4,40 | 4,45 | 4,28 | 4,29 | 5.207.600 | | 2017-03-30 | 00:00:00 | 4,28 | 4,40 | 4,27 | 4,37 | 3.619.800 | | 2017-03-31 | 00:00:00 | 4,36 | 4,47 | 4,36 | 4,40 | 3.910.700 | | 2017-04-03 | 00:00:00 | 4,41 | 4,49 | 4,33 | 4,41 | 4.872.700 | | 2017-04-04 | 00:00:00 | 4,40 | 4,40 | 4,29 | 4,31 | 3.790.700 | | 2017-04-05 | 00:00:00 | 4,32 | 4,42 | 4,30 | 4,33 | 3.767.800 | | 2017-04-06 | 00:00:00 | 4,32 | 4,45 | 4,30 | 4,38 | 6.897.800 | | 2017-04-07 | 00:00:00 | 4,32 | 4,40 | 4,25 | 4,31 | 11.334.000 | | 2017-04-10 | 00:00:00 | 4,37 | 4,74 | 4,31 | 4,57 | 20.507.900 | | 2017-04-11 | 00:00:00 | 4,57 | 4,72 | 4,43 | 4,57 | 11.340.300 | | 2017-04-12 | 00:00:00 | 4,53 | 4,63 | 4,51 | 4,53 | 2.389.100 | | 2017-04-13 | 00:00:00 | 4,50 | 4,53 | 4,39 | 4,40 | 2.711.600 | | 2017-04-17 | 00:00:00 | 4,39 | 4,47 | 4,39 | 4,46 | 2.488.400 | | 2017-04-18 | 00:00:00 | 4,45 | 4,65 | 4,44 | 4,52 | 3.680.100 | | 2017-04-19 | 00:00:00 | 4,56 | 4,63 | 4,42 | 4,44 | 4.904.400 | | 2017-04-20 | 00:00:00 | 4,45 | 4,52 | 4,37 | 4,46 | 2.948.600 | | 2017-04-21 | 00:00:00 | 4,45 | 4,47 | 4,39 | 4,40 | 2.475.200 | | 2017-04-24 | 00:00:00 | 4,51 | 4,58 | 4,45 | 4,49 | 3.859.000 | | 2017-04-25 | 00:00:00 | 4,53 | 4,82 | 4,51 | 4,82 | 4.365.900 | | 2017-04-26 | 00:00:00 | 4,80 | 4,86 | 4,75 | 4,81 | 4.795.600 | | 2017-04-27 | 00:00:00 | 4,80 | 4,83 | 4,70 | 4,78 | 3.223.500 | | 2017-04-28 | 00:00:00 | 4,77 | 4,85 | 4,70 | 4,85 | 4.595.900 | | 2017-05-01 | 00:00:00 | 4,86 | 4,89 | 4,66 | 4,70 | 3.885.800 | | 2017-05-02 | 00:00:00 | 4,71 | 4,78 | 4,61 | 4,63 | 3.531.700 | | 2017-05-03 | 00:00:00 | 4,60 | 4,76 | 4,55 | 4,65 | 6.005.400 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
