(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 50,66 | 51,45 | 50,25 | 51,32 | 2.124.800 | | 2002-11-15 | 00:00:00 | 51,33 | 52,70 | 50,92 | 52,55 | 2.306.400 | | 2002-11-18 | 00:00:00 | 52,56 | 52,56 | 51,25 | 51,25 | 3.957.000 | | 2002-11-19 | 00:00:00 | 51,65 | 52,00 | 51,56 | 51,78 | 2.468.400 | | 2002-11-20 | 00:00:00 | 51,80 | 52,46 | 51,54 | 52,00 | 2.920.800 | | 2002-11-21 | 00:00:00 | 52,00 | 52,32 | 51,56 | 52,32 | 2.258.800 | | 2002-11-22 | 00:00:00 | 52,08 | 52,84 | 51,81 | 52,39 | 2.439.400 | | 2002-11-25 | 00:00:00 | 52,15 | 52,29 | 51,71 | 52,02 | 1.625.600 | | 2002-11-26 | 00:00:00 | 51,35 | 52,29 | 51,30 | 51,89 | 1.875.600 | | 2002-11-27 | 00:00:00 | 51,89 | 52,12 | 51,66 | 52,00 | 2.156.600 | | 2002-11-29 | 00:00:00 | 52,20 | 52,20 | 51,15 | 51,35 | 723.800 | | 2002-12-02 | 00:00:00 | 51,36 | 51,41 | 50,32 | 50,93 | 2.266.000 | | 2002-12-03 | 00:00:00 | 50,93 | 51,76 | 50,54 | 51,50 | 2.457.600 | | 2002-12-04 | 00:00:00 | 51,62 | 52,70 | 51,54 | 52,39 | 1.881.000 | | 2002-12-05 | 00:00:00 | 52,40 | 52,80 | 51,51 | 51,58 | 2.186.400 | | 2002-12-06 | 00:00:00 | 51,58 | 52,39 | 51,30 | 52,37 | 2.236.800 | | 2002-12-09 | 00:00:00 | 52,44 | 52,76 | 52,02 | 52,25 | 2.217.000 | | 2002-12-10 | 00:00:00 | 52,26 | 55,00 | 51,26 | 54,75 | 7.348.200 | | 2002-12-11 | 00:00:00 | 54,50 | 55,19 | 54,09 | 54,46 | 4.792.600 | | 2002-12-12 | 00:00:00 | 54,46 | 54,48 | 53,01 | 54,14 | 3.204.000 | | 2002-12-13 | 00:00:00 | 54,15 | 54,98 | 53,65 | 54,30 | 1.838.000 | | 2002-12-16 | 00:00:00 | 54,30 | 54,35 | 53,50 | 53,82 | 2.718.600 | | 2002-12-17 | 00:00:00 | 53,83 | 54,93 | 53,60 | 54,29 | 2.425.200 | | 2002-12-18 | 00:00:00 | 54,30 | 54,63 | 53,90 | 53,99 | 2.359.400 | | 2002-12-19 | 00:00:00 | 53,75 | 53,87 | 52,66 | 52,75 | 2.880.400 | | 2002-12-20 | 00:00:00 | 52,89 | 53,30 | 52,80 | 53,24 | 2.027.800 | | 2002-12-23 | 00:00:00 | 53,20 | 54,17 | 52,97 | 53,80 | 1.919.400 | | 2002-12-24 | 00:00:00 | 53,45 | 53,51 | 53,03 | 53,28 | 729.800 | | 2002-12-26 | 00:00:00 | 53,28 | 54,38 | 53,18 | 54,18 | 1.952.600 | | 2002-12-27 | 00:00:00 | 54,10 | 54,47 | 53,59 | 53,61 | 1.225.400 | | 2002-12-30 | 00:00:00 | 53,46 | 53,94 | 53,24 | 53,46 | 1.688.600 | | 2002-12-31 | 00:00:00 | 53,36 | 54,17 | 52,94 | 53,87 | 1.409.600 | | 2003-01-02 | 00:00:00 | 54,12 | 54,80 | 53,36 | 54,49 | 2.317.000 | | 2003-01-03 | 00:00:00 | 54,70 | 54,78 | 53,69 | 53,99 | 2.123.200 | | 2003-01-06 | 00:00:00 | 53,15 | 54,64 | 53,14 | 54,52 | 2.548.200 | | 2003-01-07 | 00:00:00 | 54,64 | 54,64 | 53,77 | 53,81 | 1.544.400 | | 2003-01-08 | 00:00:00 | 53,70 | 54,25 | 53,31 | 53,43 | 979.000 | | 2003-01-09 | 00:00:00 | 53,68 | 54,24 | 53,60 | 54,22 | 1.188.800 | | 2003-01-10 | 00:00:00 | 54,22 | 54,70 | 53,83 | 54,03 | 1.497.800 | | 2003-01-13 | 00:00:00 | 53,90 | 53,90 | 52,55 | 52,95 | 2.869.000 | | 2003-01-14 | 00:00:00 | 52,65 | 52,84 | 52,29 | 52,51 | 1.561.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
