(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 2024-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-04-28 | 00:00:00 | 14,96 | 15,05 | 14,62 | 15,00 | 6.178.000 | | 2014-04-29 | 00:00:00 | 15,02 | 15,21 | 14,89 | 15,16 | 8.256.600 | | 2014-04-30 | 00:00:00 | 15,16 | 15,46 | 15,05 | 15,28 | 8.364.200 | | 2014-05-01 | 00:00:00 | 14,10 | 14,13 | 13,22 | 13,72 | 21.060.100 | | 2014-05-02 | 00:00:00 | 13,76 | 13,76 | 13,48 | 13,57 | 6.198.100 | | 2014-05-05 | 00:00:00 | 13,48 | 13,64 | 13,39 | 13,48 | 6.355.600 | | 2014-05-06 | 00:00:00 | 13,41 | 13,50 | 13,31 | 13,31 | 11.402.400 | | 2014-05-07 | 00:00:00 | 13,39 | 13,44 | 13,28 | 13,34 | 3.714.500 | | 2014-05-08 | 00:00:00 | 13,30 | 13,63 | 13,25 | 13,30 | 3.663.100 | | 2014-05-09 | 00:00:00 | 13,38 | 13,62 | 13,28 | 13,60 | 6.400.400 | | 2014-05-12 | 00:00:00 | 13,61 | 13,83 | 13,58 | 13,71 | 3.838.400 | | 2014-05-13 | 00:00:00 | 13,63 | 13,67 | 13,47 | 13,54 | 3.969.700 | | 2014-05-14 | 00:00:00 | 13,59 | 13,92 | 13,58 | 13,89 | 4.619.100 | | 2014-05-15 | 00:00:00 | 13,80 | 13,83 | 13,58 | 13,77 | 4.342.400 | | 2014-05-16 | 00:00:00 | 13,76 | 13,91 | 13,71 | 13,87 | 4.147.200 | | 2014-05-19 | 00:00:00 | 14,00 | 14,08 | 13,87 | 13,96 | 4.492.700 | | 2014-05-20 | 00:00:00 | 13,95 | 13,95 | 13,70 | 13,71 | 2.773.100 | | 2014-05-21 | 00:00:00 | 13,78 | 13,84 | 13,67 | 13,77 | 2.423.700 | | 2014-05-22 | 00:00:00 | 13,77 | 13,86 | 13,75 | 13,83 | 2.504.700 | | 2014-05-23 | 00:00:00 | 13,87 | 14,17 | 13,87 | 14,14 | 4.158.800 | | 2014-05-27 | 00:00:00 | 14,20 | 14,26 | 14,05 | 14,25 | 3.951.200 | | 2014-05-28 | 00:00:00 | 14,26 | 14,28 | 14,09 | 14,10 | 2.734.500 | | 2014-05-29 | 00:00:00 | 14,10 | 14,43 | 14,10 | 14,40 | 3.237.200 | | 2014-05-30 | 00:00:00 | 14,42 | 14,45 | 14,21 | 14,29 | 2.569.800 | | 2014-06-02 | 00:00:00 | 14,38 | 14,49 | 14,29 | 14,46 | 4.541.700 | | 2014-06-03 | 00:00:00 | 14,45 | 14,56 | 14,17 | 14,25 | 3.902.900 | | 2014-06-04 | 00:00:00 | 14,22 | 14,29 | 14,08 | 14,19 | 4.451.800 | | 2014-06-05 | 00:00:00 | 14,20 | 14,50 | 14,16 | 14,40 | 2.600.700 | | 2014-06-06 | 00:00:00 | 14,44 | 14,62 | 14,37 | 14,56 | 2.094.300 | | 2014-06-09 | 00:00:00 | 14,59 | 14,81 | 14,53 | 14,74 | 3.261.500 | | 2014-06-10 | 00:00:00 | 14,75 | 14,88 | 14,71 | 14,79 | 2.923.700 | | 2014-06-11 | 00:00:00 | 14,72 | 14,84 | 14,65 | 14,76 | 2.528.000 | | 2014-06-12 | 00:00:00 | 14,75 | 14,76 | 14,56 | 14,64 | 2.558.700 | | 2014-06-13 | 00:00:00 | 14,63 | 14,71 | 14,53 | 14,69 | 1.860.200 | | 2014-06-16 | 00:00:00 | 14,72 | 14,72 | 14,47 | 14,60 | 3.700.100 | | 2014-06-17 | 00:00:00 | 14,60 | 14,64 | 14,53 | 14,57 | 2.117.700 | | 2014-06-18 | 00:00:00 | 14,60 | 15,05 | 14,58 | 15,00 | 2.775.800 | | 2014-06-19 | 00:00:00 | 15,01 | 15,10 | 14,74 | 14,76 | 3.970.600 | | 2014-06-20 | 00:00:00 | 14,70 | 14,96 | 14,59 | 14,94 | 5.788.700 | | 2014-06-23 | 00:00:00 | 14,96 | 14,98 | 14,63 | 14,69 | 3.297.700 | | 2014-06-24 | 00:00:00 | 14,65 | 14,72 | 14,50 | 14,55 | 3.192.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
