(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 73,18 | 73,75 | 72,63 | 73,51 | 1.828.662 | | 2016-03-24 | 00:00:00 | 73,51 | 73,59 | 73,03 | 73,42 | 1.594.632 | | 2016-03-28 | 00:00:00 | 73,64 | 74,04 | 73,00 | 73,15 | 1.976.998 | | 2016-03-29 | 00:00:00 | 73,47 | 74,70 | 73,09 | 74,64 | 2.742.700 | | 2016-03-30 | 00:00:00 | 74,79 | 74,90 | 74,10 | 74,75 | 1.958.600 | | 2016-03-31 | 00:00:00 | 74,54 | 75,18 | 74,31 | 75,12 | 2.717.796 | | 2016-04-01 | 00:00:00 | 74,78 | 75,50 | 74,36 | 75,39 | 2.347.711 | | 2016-04-04 | 00:00:00 | 75,22 | 75,22 | 74,29 | 74,58 | 2.013.700 | | 2016-04-05 | 00:00:00 | 73,60 | 73,74 | 72,14 | 73,05 | 7.929.600 | | 2016-04-06 | 00:00:00 | 72,89 | 73,23 | 72,34 | 72,75 | 4.222.100 | | 2016-04-07 | 00:00:00 | 72,62 | 73,23 | 72,54 | 72,97 | 2.336.393 | | 2016-04-08 | 00:00:00 | 73,24 | 73,50 | 72,83 | 73,04 | 2.416.553 | | 2016-04-11 | 00:00:00 | 73,10 | 73,59 | 72,83 | 72,87 | 2.627.648 | | 2016-04-12 | 00:00:00 | 72,91 | 73,33 | 72,78 | 73,22 | 2.776.285 | | 2016-04-13 | 00:00:00 | 73,44 | 73,44 | 72,41 | 72,80 | 1.790.695 | | 2016-04-14 | 00:00:00 | 72,80 | 73,10 | 72,41 | 72,70 | 1.601.100 | | 2016-04-15 | 00:00:00 | 72,87 | 73,26 | 72,58 | 73,05 | 2.370.500 | | 2016-04-18 | 00:00:00 | 73,05 | 73,16 | 72,16 | 72,87 | 2.644.800 | | 2016-04-19 | 00:00:00 | 72,78 | 73,15 | 72,48 | 72,82 | 2.431.108 | | 2016-04-20 | 00:00:00 | 72,98 | 73,09 | 71,02 | 71,08 | 2.552.040 | | 2016-04-21 | 00:00:00 | 71,08 | 71,08 | 69,28 | 69,51 | 3.554.095 | | 2016-04-22 | 00:00:00 | 69,60 | 70,25 | 69,60 | 70,06 | 2.552.395 | | 2016-04-25 | 00:00:00 | 70,07 | 70,34 | 69,78 | 70,20 | 2.588.527 | | 2016-04-26 | 00:00:00 | 70,25 | 70,57 | 69,69 | 69,90 | 2.322.848 | | 2016-04-27 | 00:00:00 | 70,14 | 71,22 | 69,94 | 70,75 | 3.244.268 | | 2016-04-28 | 00:00:00 | 70,22 | 71,09 | 70,05 | 71,03 | 2.678.150 | | 2016-04-29 | 00:00:00 | 70,60 | 71,47 | 70,10 | 71,47 | 4.505.366 | | 2016-05-02 | 00:00:00 | 71,70 | 72,48 | 71,50 | 72,10 | 3.025.241 | | 2016-05-03 | 00:00:00 | 71,87 | 72,30 | 71,42 | 71,94 | 3.919.331 | | 2016-05-04 | 00:00:00 | 70,41 | 73,02 | 70,41 | 72,78 | 3.191.099 | | 2016-05-05 | 00:00:00 | 72,69 | 73,34 | 71,64 | 71,99 | 2.697.765 | | 2016-05-06 | 00:00:00 | 72,11 | 72,22 | 70,57 | 71,27 | 2.379.898 | | 2016-05-09 | 00:00:00 | 71,41 | 71,64 | 71,02 | 71,48 | 2.059.620 | | 2016-05-10 | 00:00:00 | 71,73 | 71,87 | 71,38 | 71,52 | 1.702.057 | | 2016-05-11 | 00:00:00 | 71,63 | 71,86 | 70,87 | 71,72 | 1.837.314 | | 2016-05-12 | 00:00:00 | 71,64 | 72,39 | 71,42 | 72,28 | 2.509.700 | | 2016-05-13 | 00:00:00 | 72,26 | 72,44 | 71,62 | 72,09 | 1.716.400 | | 2016-05-16 | 00:00:00 | 72,01 | 72,35 | 71,52 | 72,22 | 1.513.719 | | 2016-05-17 | 00:00:00 | 72,04 | 72,27 | 70,75 | 71,08 | 2.260.200 | | 2016-05-18 | 00:00:00 | 70,60 | 71,24 | 69,31 | 69,61 | 3.446.900 | | 2016-05-19 | 00:00:00 | 69,27 | 70,90 | 68,71 | 70,88 | 2.902.106 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
