(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 | | 2014-06-24 | 00:00:00 | 14,65 | 14,72 | 14,50 | 14,55 | 3.192.400 | | 2014-06-25 | 00:00:00 | 14,52 | 14,67 | 14,50 | 14,60 | 2.150.100 | | 2014-06-26 | 00:00:00 | 14,66 | 14,67 | 14,35 | 14,47 | 1.936.600 | | 2014-06-27 | 00:00:00 | 14,44 | 14,56 | 14,36 | 14,51 | 6.126.000 | | 2014-06-30 | 00:00:00 | 14,53 | 14,66 | 14,47 | 14,61 | 2.266.700 | | 2014-07-01 | 00:00:00 | 14,65 | 14,70 | 14,50 | 14,53 | 2.775.500 | | 2014-07-02 | 00:00:00 | 14,55 | 14,66 | 14,55 | 14,61 | 1.783.000 | | 2014-07-03 | 00:00:00 | 14,67 | 14,73 | 14,62 | 14,72 | 2.651.600 | | 2014-07-07 | 00:00:00 | 14,72 | 14,76 | 14,65 | 14,69 | 3.182.500 | | 2014-07-08 | 00:00:00 | 14,68 | 14,71 | 14,55 | 14,58 | 2.711.300 | | 2014-07-09 | 00:00:00 | 14,64 | 14,68 | 14,56 | 14,63 | 2.244.800 | | 2014-07-10 | 00:00:00 | 14,48 | 14,60 | 14,40 | 14,43 | 3.465.000 | | 2014-07-11 | 00:00:00 | 14,45 | 14,48 | 14,24 | 14,30 | 2.320.400 | | 2014-07-14 | 00:00:00 | 14,41 | 14,49 | 14,38 | 14,46 | 1.877.900 | | 2014-07-15 | 00:00:00 | 14,41 | 14,49 | 14,40 | 14,44 | 2.982.700 | | 2014-07-16 | 00:00:00 | 14,42 | 14,44 | 14,16 | 14,23 | 4.806.500 | | 2014-07-17 | 00:00:00 | 14,20 | 14,47 | 14,16 | 14,20 | 4.238.200 | | 2014-07-18 | 00:00:00 | 14,22 | 14,22 | 14,06 | 14,13 | 2.400.000 | | 2014-07-21 | 00:00:00 | 14,10 | 14,10 | 13,88 | 13,93 | 2.307.600 | | 2014-07-22 | 00:00:00 | 13,97 | 13,98 | 13,83 | 13,84 | 2.617.700 | | 2014-07-23 | 00:00:00 | 13,81 | 13,81 | 13,32 | 13,46 | 7.346.300 | | 2014-07-24 | 00:00:00 | 13,42 | 13,42 | 12,99 | 13,17 | 10.018.800 | | 2014-07-25 | 00:00:00 | 13,12 | 13,27 | 13,12 | 13,18 | 3.453.500 | | 2014-07-28 | 00:00:00 | 13,15 | 13,20 | 13,01 | 13,02 | 5.772.700 | | 2014-07-29 | 00:00:00 | 13,02 | 13,06 | 12,80 | 12,94 | 5.926.600 | | 2014-07-30 | 00:00:00 | 13,02 | 13,12 | 12,81 | 12,99 | 8.098.100 | | 2014-07-31 | 00:00:00 | 13,28 | 14,07 | 12,95 | 13,20 | 13.271.300 | | 2014-08-01 | 00:00:00 | 13,14 | 13,41 | 13,08 | 13,23 | 8.099.800 | | 2014-08-04 | 00:00:00 | 13,25 | 13,32 | 13,12 | 13,24 | 3.928.400 | | 2014-08-05 | 00:00:00 | 13,23 | 13,36 | 13,21 | 13,33 | 3.267.200 | | 2014-08-06 | 00:00:00 | 13,29 | 13,62 | 13,28 | 13,59 | 5.025.000 | | 2014-08-07 | 00:00:00 | 13,62 | 13,73 | 13,45 | 13,54 | 5.187.700 | | 2014-08-08 | 00:00:00 | 13,55 | 13,72 | 13,46 | 13,70 | 3.015.200 | | 2014-08-11 | 00:00:00 | 13,75 | 13,88 | 13,66 | 13,82 | 4.422.700 | | 2014-08-12 | 00:00:00 | 13,78 | 13,88 | 13,70 | 13,79 | 4.544.500 | | 2014-08-13 | 00:00:00 | 13,79 | 13,84 | 13,57 | 13,69 | 2.949.400 | | 2014-08-14 | 00:00:00 | 13,67 | 13,79 | 13,55 | 13,71 | 2.736.100 | | 2014-08-15 | 00:00:00 | 13,77 | 13,82 | 13,59 | 13,78 | 4.225.400 | | 2014-08-18 | 00:00:00 | 13,80 | 13,94 | 13,78 | 13,93 | 2.565.000 | | 2014-08-19 | 00:00:00 | 13,91 | 14,00 | 13,89 | 13,97 | 2.238.200 | | 2014-08-20 | 00:00:00 | 13,91 | 13,98 | 13,83 | 13,90 | 2.585.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
