(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 2024-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-12-31 | 00:00:00 | 17,25 | 17,41 | 17,18 | 17,22 | 2.324.100 | | 2014-01-02 | 00:00:00 | 17,23 | 17,24 | 16,94 | 17,06 | 2.339.300 | | 2014-01-03 | 00:00:00 | 17,07 | 17,16 | 16,92 | 17,06 | 1.818.900 | | 2014-01-06 | 00:00:00 | 17,14 | 17,25 | 16,89 | 16,95 | 1.663.700 | | 2014-01-07 | 00:00:00 | 17,00 | 17,22 | 16,96 | 17,09 | 3.628.800 | | 2014-01-08 | 00:00:00 | 17,04 | 17,13 | 16,91 | 16,97 | 2.696.000 | | 2014-01-09 | 00:00:00 | 17,00 | 17,15 | 16,80 | 16,98 | 3.969.800 | | 2014-01-10 | 00:00:00 | 17,01 | 17,09 | 16,70 | 16,80 | 4.006.300 | | 2014-01-13 | 00:00:00 | 16,75 | 16,92 | 16,44 | 16,49 | 4.326.400 | | 2014-01-14 | 00:00:00 | 16,57 | 16,87 | 16,47 | 16,72 | 2.640.200 | | 2014-01-15 | 00:00:00 | 16,74 | 17,00 | 16,66 | 16,81 | 4.522.400 | | 2014-01-16 | 00:00:00 | 16,73 | 16,82 | 16,48 | 16,75 | 4.305.200 | | 2014-01-17 | 00:00:00 | 16,60 | 16,60 | 16,11 | 16,31 | 5.044.500 | | 2014-01-21 | 00:00:00 | 16,42 | 16,53 | 16,29 | 16,39 | 2.858.000 | | 2014-01-22 | 00:00:00 | 16,46 | 16,54 | 16,25 | 16,46 | 3.189.500 | | 2014-01-23 | 00:00:00 | 16,32 | 16,39 | 16,22 | 16,36 | 2.914.500 | | 2014-01-24 | 00:00:00 | 16,21 | 16,21 | 15,33 | 15,50 | 9.930.700 | | 2014-01-27 | 00:00:00 | 15,47 | 15,60 | 15,20 | 15,49 | 4.673.000 | | 2014-01-28 | 00:00:00 | 15,48 | 15,88 | 15,48 | 15,65 | 5.400.000 | | 2014-01-29 | 00:00:00 | 15,40 | 15,40 | 14,69 | 14,76 | 10.565.700 | | 2014-01-30 | 00:00:00 | 14,99 | 15,04 | 14,67 | 14,93 | 7.368.800 | | 2014-01-31 | 00:00:00 | 14,67 | 15,11 | 14,62 | 14,89 | 4.575.800 | | 2014-02-03 | 00:00:00 | 14,77 | 14,89 | 14,24 | 14,28 | 4.986.000 | | 2014-02-04 | 00:00:00 | 14,32 | 14,49 | 14,25 | 14,48 | 3.950.600 | | 2014-02-05 | 00:00:00 | 14,42 | 14,57 | 14,34 | 14,54 | 3.978.200 | | 2014-02-06 | 00:00:00 | 14,55 | 14,61 | 14,43 | 14,54 | 3.402.700 | | 2014-02-07 | 00:00:00 | 14,64 | 14,81 | 14,52 | 14,80 | 2.416.500 | | 2014-02-10 | 00:00:00 | 14,83 | 14,84 | 14,57 | 14,75 | 4.290.600 | | 2014-02-11 | 00:00:00 | 14,74 | 14,96 | 14,47 | 14,94 | 4.590.600 | | 2014-02-12 | 00:00:00 | 14,99 | 15,24 | 14,85 | 15,06 | 7.024.600 | | 2014-02-13 | 00:00:00 | 14,90 | 15,37 | 14,46 | 14,60 | 13.074.000 | | 2014-02-14 | 00:00:00 | 14,45 | 14,74 | 14,24 | 14,55 | 6.935.500 | | 2014-02-18 | 00:00:00 | 14,56 | 15,13 | 14,56 | 15,08 | 6.932.900 | | 2014-02-19 | 00:00:00 | 15,04 | 15,30 | 14,90 | 15,10 | 5.599.100 | | 2014-02-20 | 00:00:00 | 15,16 | 15,27 | 14,78 | 15,04 | 4.987.800 | | 2014-02-21 | 00:00:00 | 15,08 | 15,28 | 15,07 | 15,16 | 3.375.200 | | 2014-02-24 | 00:00:00 | 15,24 | 15,50 | 15,20 | 15,30 | 3.355.600 | | 2014-02-25 | 00:00:00 | 15,37 | 15,50 | 15,23 | 15,46 | 3.324.000 | | 2014-02-26 | 00:00:00 | 15,48 | 15,58 | 15,28 | 15,31 | 4.061.800 | | 2014-02-27 | 00:00:00 | 15,26 | 15,44 | 15,25 | 15,36 | 2.620.200 | | 2014-02-28 | 00:00:00 | 15,39 | 15,67 | 15,33 | 15,47 | 2.550.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
