(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 2024-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-01-17 | 00:00:00 | 16,07 | 16,10 | 15,80 | 16,00 | 4.596.900 | | 2013-01-18 | 00:00:00 | 15,98 | 16,10 | 15,77 | 15,97 | 28.396.100 | | 2013-01-22 | 00:00:00 | 15,92 | 16,66 | 15,89 | 16,56 | 6.271.300 | | 2013-01-23 | 00:00:00 | 16,50 | 16,66 | 16,38 | 16,54 | 4.966.600 | | 2013-01-24 | 00:00:00 | 16,53 | 16,70 | 16,53 | 16,59 | 3.787.200 | | 2013-01-25 | 00:00:00 | 16,61 | 16,70 | 16,47 | 16,68 | 3.763.500 | | 2013-01-28 | 00:00:00 | 16,68 | 16,99 | 16,63 | 16,99 | 5.632.000 | | 2013-01-29 | 00:00:00 | 16,92 | 17,15 | 16,89 | 17,07 | 5.210.500 | | 2013-01-30 | 00:00:00 | 17,01 | 17,04 | 16,62 | 16,73 | 5.661.300 | | 2013-01-31 | 00:00:00 | 16,64 | 17,04 | 16,52 | 16,98 | 6.219.200 | | 2013-02-01 | 00:00:00 | 17,13 | 17,19 | 16,93 | 17,15 | 3.686.300 | | 2013-02-04 | 00:00:00 | 17,01 | 17,11 | 16,88 | 16,94 | 3.711.800 | | 2013-02-05 | 00:00:00 | 17,08 | 17,40 | 17,00 | 17,38 | 3.817.400 | | 2013-02-06 | 00:00:00 | 17,34 | 17,38 | 17,19 | 17,34 | 2.713.400 | | 2013-02-07 | 00:00:00 | 17,33 | 17,40 | 17,14 | 17,28 | 2.958.600 | | 2013-02-08 | 00:00:00 | 17,28 | 17,53 | 16,81 | 16,85 | 7.084.300 | | 2013-02-11 | 00:00:00 | 16,85 | 17,34 | 16,59 | 17,28 | 5.779.800 | | 2013-02-12 | 00:00:00 | 18,87 | 21,32 | 18,65 | 20,79 | 32.185.900 | | 2013-02-13 | 00:00:00 | 20,78 | 21,13 | 20,53 | 20,83 | 13.410.400 | | 2013-02-14 | 00:00:00 | 20,79 | 21,42 | 20,65 | 21,10 | 8.265.600 | | 2013-02-15 | 00:00:00 | 21,10 | 21,11 | 20,43 | 20,57 | 7.417.800 | | 2013-02-19 | 00:00:00 | 20,66 | 20,78 | 20,57 | 20,69 | 6.229.300 | | 2013-02-20 | 00:00:00 | 20,80 | 20,86 | 20,38 | 20,47 | 5.945.800 | | 2013-02-21 | 00:00:00 | 20,41 | 20,91 | 20,34 | 20,41 | 6.808.200 | | 2013-02-22 | 00:00:00 | 20,37 | 20,58 | 19,94 | 19,96 | 6.483.500 | | 2013-02-25 | 00:00:00 | 20,15 | 20,16 | 19,21 | 19,22 | 8.855.100 | | 2013-02-26 | 00:00:00 | 19,26 | 19,58 | 18,91 | 19,23 | 6.546.400 | | 2013-02-27 | 00:00:00 | 19,21 | 19,50 | 19,07 | 19,43 | 4.329.300 | | 2013-02-28 | 00:00:00 | 19,38 | 19,74 | 19,21 | 19,55 | 4.492.100 | | 2013-03-01 | 00:00:00 | 19,43 | 19,73 | 19,23 | 19,73 | 3.308.200 | | 2013-03-04 | 00:00:00 | 19,74 | 19,74 | 19,31 | 19,51 | 2.392.300 | | 2013-03-05 | 00:00:00 | 19,59 | 20,04 | 19,56 | 19,75 | 2.595.900 | | 2013-03-06 | 00:00:00 | 19,78 | 19,98 | 19,56 | 19,89 | 2.520.700 | | 2013-03-07 | 00:00:00 | 19,88 | 20,00 | 19,72 | 19,79 | 2.466.600 | | 2013-03-08 | 00:00:00 | 19,88 | 19,93 | 19,59 | 19,76 | 1.732.900 | | 2013-03-11 | 00:00:00 | 19,77 | 20,26 | 19,66 | 20,19 | 3.379.300 | | 2013-03-12 | 00:00:00 | 20,35 | 20,35 | 20,06 | 20,19 | 2.348.800 | | 2013-03-13 | 00:00:00 | 20,17 | 20,23 | 19,90 | 20,18 | 2.631.700 | | 2013-03-14 | 00:00:00 | 20,52 | 20,56 | 20,25 | 20,39 | 3.040.300 | | 2013-03-15 | 00:00:00 | 20,33 | 20,49 | 20,07 | 20,10 | 4.560.800 | | 2013-03-18 | 00:00:00 | 19,80 | 20,30 | 19,66 | 20,20 | 3.491.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
