(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 67,41 | 67,59 | 67,01 | 67,22 | 1.339.800 | | 2015-11-27 | 00:00:00 | 67,21 | 67,78 | 67,17 | 67,37 | 824.800 | | 2015-11-30 | 00:00:00 | 67,40 | 67,83 | 67,29 | 67,37 | 2.399.800 | | 2015-12-01 | 00:00:00 | 67,87 | 68,04 | 66,76 | 67,41 | 2.284.896 | | 2015-12-02 | 00:00:00 | 67,28 | 67,36 | 66,05 | 66,14 | 2.609.207 | | 2015-12-03 | 00:00:00 | 65,96 | 66,03 | 65,04 | 65,17 | 2.918.641 | | 2015-12-04 | 00:00:00 | 65,54 | 66,69 | 65,44 | 66,60 | 2.828.075 | | 2015-12-07 | 00:00:00 | 66,36 | 66,60 | 66,01 | 66,14 | 2.880.894 | | 2015-12-08 | 00:00:00 | 66,00 | 66,18 | 65,16 | 65,91 | 2.956.939 | | 2015-12-09 | 00:00:00 | 65,65 | 66,72 | 65,40 | 66,19 | 2.855.172 | | 2015-12-10 | 00:00:00 | 66,13 | 66,24 | 65,14 | 65,20 | 1.958.900 | | 2015-12-11 | 00:00:00 | 64,92 | 65,44 | 64,54 | 64,89 | 2.105.187 | | 2015-12-14 | 00:00:00 | 64,81 | 65,44 | 64,55 | 65,40 | 2.632.119 | | 2015-12-15 | 00:00:00 | 65,60 | 66,69 | 65,42 | 66,15 | 2.279.300 | | 2015-12-16 | 00:00:00 | 66,50 | 67,63 | 66,31 | 67,57 | 3.209.900 | | 2015-12-17 | 00:00:00 | 67,50 | 67,96 | 67,10 | 67,54 | 2.785.548 | | 2015-12-18 | 00:00:00 | 67,22 | 67,45 | 66,53 | 66,90 | 4.903.209 | | 2015-12-21 | 00:00:00 | 67,38 | 67,44 | 66,18 | 66,56 | 2.448.842 | | 2015-12-22 | 00:00:00 | 66,87 | 67,23 | 66,16 | 67,14 | 1.932.800 | | 2015-12-23 | 00:00:00 | 67,20 | 68,14 | 67,20 | 68,08 | 2.334.699 | | 2015-12-24 | 00:00:00 | 67,96 | 68,04 | 67,65 | 67,77 | 738.430 | | 2015-12-28 | 00:00:00 | 67,66 | 68,00 | 67,42 | 67,86 | 1.807.900 | | 2015-12-29 | 00:00:00 | 68,01 | 68,87 | 67,95 | 68,64 | 1.961.157 | | 2015-12-30 | 00:00:00 | 68,54 | 68,92 | 68,35 | 68,68 | 1.634.941 | | 2015-12-31 | 00:00:00 | 68,56 | 68,60 | 67,02 | 67,64 | 2.116.100 | | 2016-01-04 | 00:00:00 | 66,97 | 67,51 | 66,33 | 67,47 | 3.896.631 | | 2016-01-05 | 00:00:00 | 67,29 | 68,12 | 66,25 | 68,05 | 2.476.032 | | 2016-01-06 | 00:00:00 | 67,57 | 68,87 | 67,33 | 68,47 | 2.670.701 | | 2016-01-07 | 00:00:00 | 67,67 | 68,71 | 67,60 | 68,51 | 4.008.700 | | 2016-01-08 | 00:00:00 | 68,48 | 69,90 | 68,38 | 69,52 | 5.391.500 | | 2016-01-11 | 00:00:00 | 69,59 | 69,93 | 69,31 | 69,41 | 3.989.700 | | 2016-01-12 | 00:00:00 | 69,64 | 69,88 | 68,51 | 68,90 | 4.318.317 | | 2016-01-13 | 00:00:00 | 69,04 | 69,49 | 68,86 | 69,02 | 3.646.465 | | 2016-01-14 | 00:00:00 | 68,97 | 69,97 | 68,85 | 69,67 | 3.265.935 | | 2016-01-15 | 00:00:00 | 69,00 | 69,44 | 68,18 | 68,88 | 3.964.168 | | 2016-01-19 | 00:00:00 | 69,23 | 70,06 | 68,69 | 69,90 | 3.037.037 | | 2016-01-20 | 00:00:00 | 69,45 | 69,75 | 67,94 | 68,73 | 3.767.400 | | 2016-01-21 | 00:00:00 | 69,05 | 69,05 | 67,97 | 68,49 | 2.268.700 | | 2016-01-22 | 00:00:00 | 69,14 | 69,83 | 68,52 | 69,76 | 2.113.200 | | 2016-01-25 | 00:00:00 | 69,79 | 70,14 | 69,27 | 69,56 | 2.272.900 | | 2016-01-26 | 00:00:00 | 69,58 | 70,56 | 69,44 | 69,72 | 2.075.855 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
