(Login BolsaPT & Canal Forex) |
|
 Dominion Resource - [Ticker: D] |     | | Última Trade | 73,890 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,140 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 80,590 x 300 - 80,600 x 200 | EPS | 0,00 | | Abertura | 73,790 | PER | 0,00% | | Máximo | 74,100 | Pagamento Dividendo | | | Mínimo | 73,570 | Data Ex-Dividendo | | | Fecho Anterior | 73,750 | Yield | | | Volume | 1.493.997 | 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 D de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 69,51 | 70,48 | 69,38 | 70,38 | 2.714.455 | | 2015-10-01 | 00:00:00 | 70,45 | 70,58 | 68,90 | 69,16 | 3.175.063 | | 2015-10-02 | 00:00:00 | 69,51 | 69,76 | 68,46 | 69,35 | 3.864.819 | | 2015-10-05 | 00:00:00 | 69,59 | 70,34 | 69,24 | 70,32 | 2.870.300 | | 2015-10-06 | 00:00:00 | 70,17 | 70,32 | 69,45 | 69,78 | 2.378.200 | | 2015-10-07 | 00:00:00 | 69,87 | 70,02 | 69,43 | 69,78 | 1.744.700 | | 2015-10-08 | 00:00:00 | 69,57 | 70,84 | 69,44 | 70,71 | 1.933.400 | | 2015-10-09 | 00:00:00 | 70,80 | 71,15 | 70,46 | 71,02 | 2.538.600 | | 2015-10-12 | 00:00:00 | 71,04 | 72,08 | 71,00 | 72,00 | 1.839.893 | | 2015-10-13 | 00:00:00 | 71,74 | 72,09 | 71,45 | 71,90 | 1.676.099 | | 2015-10-14 | 00:00:00 | 71,92 | 72,35 | 71,71 | 72,09 | 1.851.837 | | 2015-10-15 | 00:00:00 | 72,42 | 72,95 | 71,75 | 72,80 | 2.241.500 | | 2015-10-16 | 00:00:00 | 73,14 | 73,46 | 72,80 | 73,14 | 2.018.900 | | 2015-10-19 | 00:00:00 | 73,06 | 73,40 | 72,43 | 73,37 | 1.898.601 | | 2015-10-20 | 00:00:00 | 73,14 | 73,78 | 73,06 | 73,69 | 2.295.400 | | 2015-10-21 | 00:00:00 | 73,92 | 74,35 | 73,52 | 73,92 | 2.358.200 | | 2015-10-22 | 00:00:00 | 74,03 | 74,88 | 73,77 | 74,49 | 2.085.800 | | 2015-10-23 | 00:00:00 | 74,33 | 74,47 | 73,01 | 73,08 | 2.153.500 | | 2015-10-26 | 00:00:00 | 73,27 | 73,40 | 72,23 | 72,84 | 2.048.447 | | 2015-10-27 | 00:00:00 | 72,69 | 73,17 | 72,17 | 72,36 | 2.261.200 | | 2015-10-28 | 00:00:00 | 72,47 | 72,74 | 70,74 | 71,52 | 2.157.100 | | 2015-10-29 | 00:00:00 | 71,24 | 71,33 | 70,00 | 70,88 | 2.861.682 | | 2015-10-30 | 00:00:00 | 71,07 | 71,68 | 70,69 | 71,43 | 2.937.570 | | 2015-11-02 | 00:00:00 | 71,06 | 71,79 | 70,01 | 70,73 | 3.051.100 | | 2015-11-03 | 00:00:00 | 70,69 | 71,41 | 70,31 | 70,71 | 2.710.476 | | 2015-11-04 | 00:00:00 | 70,65 | 71,28 | 70,41 | 70,57 | 2.375.317 | | 2015-11-05 | 00:00:00 | 70,38 | 70,92 | 70,18 | 70,24 | 1.521.900 | | 2015-11-06 | 00:00:00 | 69,47 | 69,66 | 67,58 | 67,85 | 2.878.600 | | 2015-11-09 | 00:00:00 | 67,55 | 68,19 | 67,27 | 67,73 | 2.458.941 | | 2015-11-10 | 00:00:00 | 67,80 | 68,32 | 67,63 | 67,80 | 2.064.100 | | 2015-11-11 | 00:00:00 | 67,88 | 68,41 | 67,79 | 68,31 | 1.529.400 | | 2015-11-12 | 00:00:00 | 68,04 | 68,67 | 67,60 | 67,91 | 2.341.600 | | 2015-11-13 | 00:00:00 | 67,95 | 68,59 | 67,91 | 68,20 | 2.739.080 | | 2015-11-16 | 00:00:00 | 68,06 | 69,29 | 68,02 | 69,26 | 2.455.041 | | 2015-11-17 | 00:00:00 | 69,21 | 69,98 | 68,13 | 68,30 | 2.017.841 | | 2015-11-18 | 00:00:00 | 68,26 | 68,58 | 67,46 | 68,48 | 2.119.171 | | 2015-11-19 | 00:00:00 | 68,70 | 69,23 | 68,48 | 68,82 | 1.744.694 | | 2015-11-20 | 00:00:00 | 69,06 | 69,62 | 68,66 | 69,00 | 2.918.185 | | 2015-11-23 | 00:00:00 | 68,31 | 68,60 | 67,50 | 67,58 | 2.079.764 | | 2015-11-24 | 00:00:00 | 67,38 | 67,62 | 66,85 | 67,48 | 1.997.900 | | 2015-11-25 | 00:00:00 | 67,41 | 67,59 | 67,01 | 67,22 | 1.339.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
