(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-10-23 | 00:00:00 | 79,99 | 80,51 | 79,73 | 80,38 | 2.008.760 | 2017-10-24 | 00:00:00 | 80,43 | 80,44 | 79,80 | 80,35 | 1.846.132 | 2017-10-25 | 00:00:00 | 80,08 | 80,08 | 78,72 | 79,69 | 1.916.013 | 2017-10-26 | 00:00:00 | 79,99 | 80,94 | 79,61 | 80,41 | 3.390.460 | 2017-10-27 | 00:00:00 | 80,18 | 80,74 | 79,81 | 80,51 | 2.161.381 | 2017-10-30 | 00:00:00 | 81,00 | 82,05 | 80,35 | 81,48 | 2.569.596 | 2017-10-31 | 00:00:00 | 81,55 | 82,13 | 81,05 | 81,14 | 2.811.640 | 2017-11-01 | 00:00:00 | 81,41 | 81,41 | 80,43 | 80,49 | 2.116.544 | 2017-11-02 | 00:00:00 | 80,67 | 80,91 | 80,01 | 80,84 | 2.233.720 | 2017-11-03 | 00:00:00 | 80,68 | 81,30 | 80,47 | 80,67 | 2.183.156 | 2017-11-06 | 00:00:00 | 80,67 | 80,78 | 80,13 | 80,56 | 1.699.986 | 2017-11-07 | 00:00:00 | 80,74 | 81,62 | 80,35 | 81,39 | 1.696.799 | 2017-11-08 | 00:00:00 | 81,39 | 81,61 | 80,33 | 80,88 | 1.973.968 | 2017-11-09 | 00:00:00 | 80,72 | 81,36 | 80,47 | 81,24 | 1.430.693 | 2017-11-10 | 00:00:00 | 80,80 | 81,08 | 80,63 | 80,81 | 1.735.534 | 2017-11-13 | 00:00:00 | 81,00 | 81,89 | 80,93 | 81,85 | 1.631.265 | 2017-11-14 | 00:00:00 | 81,67 | 83,04 | 81,55 | 82,84 | 2.454.090 | 2017-11-15 | 00:00:00 | 83,09 | 83,64 | 82,03 | 82,23 | 1.825.770 | 2017-11-16 | 00:00:00 | 82,14 | 82,28 | 81,70 | 81,96 | 1.288.263 | 2017-11-17 | 00:00:00 | 81,66 | 82,00 | 81,25 | 81,32 | 1.703.379 | 2017-11-20 | 00:00:00 | 81,40 | 81,52 | 81,10 | 81,15 | 1.485.587 | 2017-11-21 | 00:00:00 | 81,19 | 81,54 | 81,01 | 81,37 | 2.310.876 | 2017-11-22 | 00:00:00 | 81,94 | 82,20 | 81,55 | 82,16 | 1.744.884 | 2017-11-24 | 00:00:00 | 82,43 | 82,72 | 82,09 | 82,21 | 797.443 | 2017-11-27 | 00:00:00 | 82,30 | 83,13 | 82,11 | 82,96 | 2.240.410 | 2017-11-28 | 00:00:00 | 83,07 | 83,95 | 83,06 | 83,94 | 2.253.679 | 2017-11-29 | 00:00:00 | 83,62 | 84,34 | 83,31 | 84,00 | 2.603.234 | 2017-11-30 | 00:00:00 | 83,39 | 84,30 | 83,15 | 84,13 | 3.055.639 | 2017-12-01 | 00:00:00 | 84,38 | 84,47 | 83,24 | 83,57 | 2.560.485 | 2017-12-04 | 00:00:00 | 83,48 | 83,98 | 83,16 | 83,55 | 2.034.310 | 2017-12-05 | 00:00:00 | 83,65 | 83,71 | 82,47 | 83,12 | 1.986.270 | 2017-12-06 | 00:00:00 | 83,33 | 83,70 | 82,98 | 83,53 | 1.709.821 | 2017-12-07 | 00:00:00 | 83,64 | 83,76 | 82,92 | 83,68 | 1.978.180 | 2017-12-08 | 00:00:00 | 83,47 | 83,88 | 83,20 | 83,88 | 1.464.828 | 2017-12-11 | 00:00:00 | 83,69 | 84,21 | 83,27 | 84,14 | 1.874.430 | 2017-12-12 | 00:00:00 | 84,19 | 84,84 | 83,39 | 83,43 | 2.402.708 | 2017-12-13 | 00:00:00 | 83,74 | 84,73 | 83,43 | 84,11 | 2.449.601 | 2017-12-14 | 00:00:00 | 84,41 | 84,73 | 83,73 | 84,38 | 2.198.564 | 2017-12-15 | 00:00:00 | 84,41 | 85,26 | 83,90 | 84,91 | 5.594.520 | 2017-12-18 | 00:00:00 | 84,90 | 85,30 | 82,70 | 82,75 | 3.312.358 | 2017-12-19 | 00:00:00 | 83,08 | 83,22 | 81,27 | 81,34 | 2.436.735 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|