(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-01-03 | 00:00:00 | 32,29 | 32,35 | 30,74 | 31,55 | 1.888.800 | 2000-01-04 | 00:00:00 | 31,30 | 32,17 | 30,55 | 30,74 | 2.201.600 | 2000-01-05 | 00:00:00 | 31,30 | 31,42 | 29,75 | 30,18 | 2.388.600 | 2000-01-06 | 00:00:00 | 29,87 | 31,98 | 29,81 | 30,80 | 2.937.400 | 2000-01-07 | 00:00:00 | 31,11 | 32,54 | 30,80 | 31,80 | 3.058.200 | 2000-01-10 | 00:00:00 | 32,42 | 32,73 | 31,11 | 31,36 | 1.416.800 | 2000-01-11 | 00:00:00 | 31,18 | 32,17 | 30,80 | 31,73 | 1.642.200 | 2000-01-12 | 00:00:00 | 31,36 | 31,42 | 30,37 | 30,86 | 1.852.400 | 2000-01-13 | 00:00:00 | 30,74 | 31,11 | 29,81 | 30,00 | 2.249.600 | 2000-01-14 | 00:00:00 | 30,43 | 30,43 | 29,25 | 29,68 | 2.474.800 | 2000-01-18 | 00:00:00 | 29,44 | 29,81 | 28,44 | 29,68 | 2.214.600 | 2000-01-19 | 00:00:00 | 29,87 | 30,55 | 29,44 | 29,68 | 2.593.200 | 2000-01-20 | 00:00:00 | 29,81 | 30,43 | 29,19 | 30,31 | 2.332.400 | 2000-01-21 | 00:00:00 | 30,55 | 30,55 | 28,01 | 28,82 | 2.408.800 | 2000-01-24 | 00:00:00 | 28,75 | 28,82 | 27,01 | 27,70 | 6.116.600 | 2000-01-25 | 00:00:00 | 27,70 | 27,82 | 26,64 | 26,83 | 2.615.600 | 2000-01-26 | 00:00:00 | 26,58 | 30,06 | 25,77 | 29,81 | 6.461.200 | 2000-01-27 | 00:00:00 | 32,04 | 33,47 | 31,73 | 33,35 | 6.128.400 | 2000-01-28 | 00:00:00 | 33,10 | 33,29 | 31,86 | 31,86 | 4.056.800 | 2000-01-31 | 00:00:00 | 32,29 | 32,35 | 31,55 | 31,61 | 2.675.600 | 2000-02-01 | 00:00:00 | 31,80 | 31,98 | 31,55 | 31,80 | 1.508.200 | 2000-02-02 | 00:00:00 | 31,80 | 32,29 | 31,80 | 31,98 | 983.800 | 2000-02-03 | 00:00:00 | 31,86 | 32,17 | 30,99 | 32,11 | 1.326.200 | 2000-02-04 | 00:00:00 | 31,86 | 31,92 | 31,18 | 31,55 | 1.985.600 | 2000-02-07 | 00:00:00 | 31,30 | 31,30 | 30,68 | 30,93 | 945.600 | 2000-02-08 | 00:00:00 | 30,43 | 30,62 | 29,81 | 30,18 | 1.491.600 | 2000-02-09 | 00:00:00 | 29,68 | 29,68 | 28,38 | 28,82 | 2.010.800 | 2000-02-10 | 00:00:00 | 28,69 | 28,88 | 28,38 | 28,63 | 931.800 | 2000-02-11 | 00:00:00 | 28,32 | 28,75 | 27,20 | 28,07 | 2.123.200 | 2000-02-14 | 00:00:00 | 28,25 | 28,56 | 27,75 | 28,19 | 1.069.400 | 2000-02-15 | 00:00:00 | 28,19 | 28,94 | 27,94 | 28,69 | 1.149.800 | 2000-02-16 | 00:00:00 | 28,44 | 29,00 | 28,00 | 28,25 | 1.298.200 | 2000-02-17 | 00:00:00 | 28,12 | 28,25 | 27,50 | 27,88 | 1.250.600 | 2000-02-18 | 00:00:00 | 27,62 | 27,81 | 27,38 | 27,69 | 1.594.000 | 2000-02-22 | 00:00:00 | 27,50 | 29,38 | 27,44 | 29,38 | 2.726.400 | 2000-02-23 | 00:00:00 | 14,25 | 14,53 | 14,03 | 14,16 | 20.086 | 2000-02-24 | 00:00:00 | 28,06 | 28,19 | 26,50 | 27,31 | 1.239.200 | 2000-02-25 | 00:00:00 | 26,44 | 26,44 | 25,25 | 25,38 | 1.565.400 | 2000-02-28 | 00:00:00 | 25,94 | 26,38 | 25,38 | 26,25 | 1.857.200 | 2000-02-29 | 00:00:00 | 26,19 | 28,00 | 26,12 | 27,06 | 2.940.600 | 2000-03-01 | 00:00:00 | 27,81 | 29,88 | 27,31 | 29,75 | 5.043.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|