(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 48,80 | 49,20 | 48,44 | 49,20 | 2.635.800 | | 2002-02-01 | 00:00:00 | 24,60 | 25,08 | 24,48 | 24,87 | 21.036 | | 2002-02-04 | 00:00:00 | 49,60 | 49,60 | 48,57 | 48,74 | 1.757.600 | | 2002-02-05 | 00:00:00 | 48,70 | 49,27 | 48,08 | 48,70 | 2.202.200 | | 2002-02-06 | 00:00:00 | 48,70 | 48,90 | 47,89 | 48,52 | 3.129.400 | | 2002-02-07 | 00:00:00 | 48,60 | 48,80 | 48,00 | 48,00 | 1.980.000 | | 2002-02-08 | 00:00:00 | 48,00 | 48,06 | 47,35 | 47,76 | 1.830.200 | | 2002-02-11 | 00:00:00 | 47,80 | 48,20 | 47,25 | 47,50 | 2.076.600 | | 2002-02-12 | 00:00:00 | 47,50 | 48,47 | 47,40 | 48,13 | 1.720.400 | | 2002-02-13 | 00:00:00 | 48,30 | 48,85 | 48,12 | 48,49 | 1.412.200 | | 2002-02-14 | 00:00:00 | 48,60 | 49,15 | 48,35 | 48,43 | 1.016.800 | | 2002-02-15 | 00:00:00 | 48,60 | 49,41 | 48,44 | 48,95 | 1.607.600 | | 2002-02-19 | 00:00:00 | 48,95 | 49,16 | 48,76 | 48,86 | 1.898.400 | | 2002-02-20 | 00:00:00 | 49,06 | 49,47 | 48,84 | 49,18 | 1.603.600 | | 2002-02-21 | 00:00:00 | 49,10 | 49,30 | 48,15 | 48,15 | 1.879.200 | | 2002-02-22 | 00:00:00 | 48,35 | 49,45 | 48,20 | 49,37 | 3.709.600 | | 2002-02-25 | 00:00:00 | 49,40 | 50,36 | 49,00 | 50,01 | 2.152.400 | | 2002-02-26 | 00:00:00 | 49,95 | 50,61 | 49,30 | 50,23 | 2.616.600 | | 2002-02-27 | 00:00:00 | 50,45 | 50,89 | 49,85 | 50,55 | 2.584.200 | | 2002-02-28 | 00:00:00 | 51,05 | 52,09 | 51,03 | 51,35 | 3.630.000 | | 2002-03-01 | 00:00:00 | 52,15 | 52,95 | 51,96 | 52,51 | 2.529.800 | | 2002-03-04 | 00:00:00 | 52,51 | 52,51 | 51,86 | 52,37 | 2.433.800 | | 2002-03-05 | 00:00:00 | 51,99 | 52,00 | 50,29 | 50,40 | 3.441.800 | | 2002-03-06 | 00:00:00 | 50,15 | 51,15 | 50,15 | 50,86 | 1.610.400 | | 2002-03-07 | 00:00:00 | 50,90 | 50,99 | 50,35 | 50,92 | 1.609.800 | | 2002-03-08 | 00:00:00 | 50,70 | 51,02 | 50,00 | 50,80 | 2.392.000 | | 2002-03-11 | 00:00:00 | 50,75 | 52,00 | 50,27 | 51,89 | 2.890.800 | | 2002-03-12 | 00:00:00 | 51,64 | 52,73 | 51,58 | 52,70 | 2.133.600 | | 2002-03-13 | 00:00:00 | 52,70 | 53,20 | 52,18 | 52,99 | 2.797.400 | | 2002-03-14 | 00:00:00 | 52,90 | 53,52 | 52,69 | 53,52 | 2.577.600 | | 2002-03-15 | 00:00:00 | 53,51 | 54,25 | 53,51 | 54,07 | 2.822.000 | | 2002-03-18 | 00:00:00 | 53,90 | 54,41 | 53,73 | 54,06 | 1.818.800 | | 2002-03-19 | 00:00:00 | 54,73 | 55,70 | 54,52 | 55,31 | 4.215.000 | | 2002-03-20 | 00:00:00 | 55,00 | 55,19 | 54,45 | 54,45 | 2.789.200 | | 2002-03-21 | 00:00:00 | 54,45 | 55,18 | 54,00 | 54,75 | 2.596.600 | | 2002-03-22 | 00:00:00 | 54,70 | 55,66 | 54,64 | 55,35 | 2.485.400 | | 2002-03-25 | 00:00:00 | 55,20 | 55,40 | 54,48 | 54,48 | 1.476.000 | | 2002-03-26 | 00:00:00 | 54,32 | 55,19 | 54,15 | 54,99 | 1.991.600 | | 2002-03-27 | 00:00:00 | 54,99 | 54,99 | 54,24 | 54,35 | 1.916.000 | | 2002-03-28 | 00:00:00 | 54,35 | 54,35 | 53,83 | 54,32 | 2.009.400 | | 2002-04-01 | 00:00:00 | 54,33 | 54,82 | 53,70 | 54,80 | 1.968.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
