(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 | | 2002-07-24 | 00:00:00 | 44,42 | 46,95 | 44,25 | 46,51 | 3.112.400 | | 2002-07-25 | 00:00:00 | 46,55 | 47,86 | 46,05 | 46,96 | 3.178.200 | | 2002-07-26 | 00:00:00 | 47,00 | 47,06 | 46,40 | 46,70 | 1.855.000 | | 2002-07-29 | 00:00:00 | 47,25 | 48,54 | 46,90 | 47,83 | 2.843.600 | | 2002-07-30 | 00:00:00 | 47,83 | 47,89 | 46,53 | 47,09 | 3.162.800 | | 2002-07-31 | 00:00:00 | 46,30 | 46,80 | 45,60 | 46,26 | 4.132.800 | | 2002-08-01 | 00:00:00 | 46,30 | 46,98 | 44,86 | 44,87 | 6.191.600 | | 2002-08-02 | 00:00:00 | 44,99 | 45,65 | 44,67 | 44,97 | 5.448.600 | | 2002-08-05 | 00:00:00 | 45,30 | 45,30 | 43,75 | 44,01 | 2.579.200 | | 2002-08-06 | 00:00:00 | 44,25 | 45,20 | 44,25 | 44,80 | 3.832.400 | | 2002-08-07 | 00:00:00 | 45,15 | 45,78 | 44,70 | 45,73 | 1.828.400 | | 2002-08-08 | 00:00:00 | 46,89 | 49,00 | 46,50 | 48,13 | 5.855.000 | | 2002-08-09 | 00:00:00 | 47,90 | 48,57 | 47,54 | 47,97 | 3.053.800 | | 2002-08-12 | 00:00:00 | 47,50 | 47,74 | 47,09 | 47,35 | 1.896.400 | | 2002-08-13 | 00:00:00 | 47,35 | 47,52 | 46,66 | 46,75 | 2.436.600 | | 2002-08-14 | 00:00:00 | 46,90 | 48,37 | 46,60 | 48,33 | 1.642.000 | | 2002-08-15 | 00:00:00 | 48,38 | 49,12 | 47,94 | 48,44 | 2.155.000 | | 2002-08-16 | 00:00:00 | 47,88 | 48,59 | 46,95 | 48,24 | 2.707.400 | | 2002-08-19 | 00:00:00 | 48,05 | 48,58 | 47,90 | 48,19 | 1.747.000 | | 2002-08-20 | 00:00:00 | 48,19 | 48,61 | 47,77 | 48,15 | 2.696.000 | | 2002-08-21 | 00:00:00 | 48,30 | 48,52 | 47,85 | 48,30 | 1.515.800 | | 2002-08-22 | 00:00:00 | 48,50 | 48,51 | 47,69 | 48,28 | 1.536.200 | | 2002-08-23 | 00:00:00 | 48,25 | 48,29 | 47,40 | 47,50 | 1.082.400 | | 2002-08-26 | 00:00:00 | 47,50 | 47,61 | 46,78 | 47,23 | 1.387.000 | | 2002-08-27 | 00:00:00 | 47,48 | 48,05 | 47,00 | 47,67 | 2.602.400 | | 2002-08-28 | 00:00:00 | 47,75 | 48,50 | 47,65 | 48,35 | 2.249.000 | | 2002-08-29 | 00:00:00 | 47,80 | 48,88 | 47,72 | 48,48 | 2.592.800 | | 2002-08-30 | 00:00:00 | 48,53 | 49,50 | 48,44 | 48,74 | 1.769.600 | | 2002-09-03 | 00:00:00 | 48,75 | 48,90 | 48,06 | 48,10 | 3.519.000 | | 2002-09-04 | 00:00:00 | 48,20 | 49,80 | 48,18 | 49,36 | 3.169.800 | | 2002-09-05 | 00:00:00 | 49,18 | 50,37 | 49,17 | 50,11 | 2.822.000 | | 2002-09-06 | 00:00:00 | 50,25 | 50,37 | 49,49 | 50,00 | 2.668.800 | | 2002-09-09 | 00:00:00 | 50,00 | 50,95 | 49,96 | 50,71 | 1.521.800 | | 2002-09-10 | 00:00:00 | 51,00 | 51,00 | 50,34 | 50,59 | 3.742.200 | | 2002-09-11 | 00:00:00 | 50,70 | 50,74 | 50,23 | 50,31 | 2.168.400 | | 2002-09-12 | 00:00:00 | 50,11 | 50,20 | 49,65 | 49,88 | 1.365.400 | | 2002-09-13 | 00:00:00 | 49,70 | 50,11 | 49,62 | 50,01 | 1.674.600 | | 2002-09-16 | 00:00:00 | 50,11 | 50,33 | 49,76 | 50,16 | 1.780.600 | | 2002-09-17 | 00:00:00 | 50,41 | 50,50 | 49,63 | 49,76 | 2.328.600 | | 2002-09-18 | 00:00:00 | 49,71 | 50,10 | 49,33 | 49,44 | 2.487.200 | | 2002-09-19 | 00:00:00 | 49,00 | 49,35 | 48,28 | 48,31 | 2.055.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
