(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 49,00 | 49,35 | 48,28 | 48,31 | 2.055.200 | | 2002-09-20 | 00:00:00 | 48,00 | 48,81 | 47,95 | 48,07 | 2.879.600 | | 2002-09-23 | 00:00:00 | 48,07 | 48,44 | 47,50 | 47,88 | 1.872.600 | | 2002-09-24 | 00:00:00 | 47,60 | 47,98 | 46,65 | 46,67 | 2.702.200 | | 2002-09-25 | 00:00:00 | 46,90 | 47,00 | 46,21 | 46,81 | 3.132.400 | | 2002-09-26 | 00:00:00 | 47,10 | 48,37 | 47,00 | 48,37 | 3.861.400 | | 2002-09-27 | 00:00:00 | 48,37 | 48,45 | 47,09 | 47,22 | 2.664.400 | | 2002-09-30 | 00:00:00 | 46,75 | 46,75 | 45,77 | 46,10 | 3.807.400 | | 2002-10-01 | 00:00:00 | 46,50 | 47,38 | 46,20 | 47,37 | 2.605.600 | | 2002-10-02 | 00:00:00 | 47,12 | 47,57 | 46,35 | 46,36 | 1.856.000 | | 2002-10-03 | 00:00:00 | 46,35 | 47,29 | 46,32 | 46,86 | 2.692.800 | | 2002-10-04 | 00:00:00 | 46,93 | 47,13 | 45,69 | 46,39 | 2.151.000 | | 2002-10-07 | 00:00:00 | 46,85 | 47,75 | 46,65 | 47,18 | 4.238.800 | | 2002-10-08 | 00:00:00 | 47,50 | 47,88 | 47,13 | 47,31 | 2.536.600 | | 2002-10-09 | 00:00:00 | 47,31 | 47,35 | 45,63 | 46,13 | 4.094.800 | | 2002-10-10 | 00:00:00 | 46,13 | 46,59 | 45,41 | 45,75 | 2.436.400 | | 2002-10-11 | 00:00:00 | 46,10 | 47,07 | 45,50 | 46,90 | 2.826.600 | | 2002-10-14 | 00:00:00 | 46,60 | 47,20 | 46,60 | 47,17 | 1.289.800 | | 2002-10-15 | 00:00:00 | 47,50 | 47,51 | 46,11 | 46,60 | 4.228.800 | | 2002-10-16 | 00:00:00 | 46,35 | 47,22 | 45,22 | 45,34 | 2.898.800 | | 2002-10-17 | 00:00:00 | 46,00 | 46,80 | 45,75 | 46,19 | 2.489.600 | | 2002-10-18 | 00:00:00 | 46,44 | 49,82 | 45,70 | 49,79 | 6.478.000 | | 2002-10-21 | 00:00:00 | 49,25 | 50,38 | 49,17 | 50,38 | 3.447.600 | | 2002-10-22 | 00:00:00 | 50,00 | 50,00 | 48,78 | 49,15 | 3.328.200 | | 2002-10-23 | 00:00:00 | 49,15 | 49,90 | 48,76 | 49,90 | 1.931.600 | | 2002-10-24 | 00:00:00 | 49,88 | 50,00 | 47,82 | 48,04 | 2.589.600 | | 2002-10-25 | 00:00:00 | 48,16 | 48,20 | 47,30 | 48,01 | 2.187.000 | | 2002-10-28 | 00:00:00 | 48,30 | 48,34 | 47,10 | 47,63 | 1.860.600 | | 2002-10-29 | 00:00:00 | 48,20 | 49,27 | 47,85 | 49,06 | 2.309.600 | | 2002-10-30 | 00:00:00 | 49,30 | 49,50 | 48,75 | 49,26 | 2.921.600 | | 2002-10-31 | 00:00:00 | 49,26 | 49,35 | 48,22 | 48,49 | 1.959.000 | | 2002-11-01 | 00:00:00 | 48,51 | 49,40 | 47,76 | 49,33 | 1.986.400 | | 2002-11-04 | 00:00:00 | 49,58 | 49,64 | 48,11 | 48,24 | 2.676.000 | | 2002-11-05 | 00:00:00 | 48,00 | 49,32 | 48,00 | 49,10 | 2.876.200 | | 2002-11-06 | 00:00:00 | 49,14 | 49,15 | 48,44 | 49,06 | 1.374.000 | | 2002-11-07 | 00:00:00 | 48,80 | 49,90 | 48,80 | 49,78 | 1.905.000 | | 2002-11-08 | 00:00:00 | 50,00 | 50,66 | 49,17 | 49,37 | 2.482.600 | | 2002-11-11 | 00:00:00 | 49,38 | 50,10 | 49,10 | 49,74 | 2.134.400 | | 2002-11-12 | 00:00:00 | 49,75 | 51,00 | 49,75 | 50,66 | 3.189.400 | | 2002-11-13 | 00:00:00 | 50,66 | 51,00 | 50,04 | 50,76 | 1.721.800 | | 2002-11-14 | 00:00:00 | 50,66 | 51,45 | 50,25 | 51,32 | 2.124.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
