(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 83,08 | 83,22 | 81,27 | 81,34 | 2.436.735 | | 2017-12-20 | 00:00:00 | 81,32 | 81,69 | 80,57 | 80,59 | 2.147.224 | | 2017-12-21 | 00:00:00 | 80,46 | 81,25 | 80,11 | 80,65 | 2.478.179 | | 2017-12-22 | 00:00:00 | 80,88 | 81,01 | 80,44 | 80,44 | 1.753.419 | | 2017-12-26 | 00:00:00 | 80,65 | 81,15 | 80,26 | 80,33 | 1.494.682 | | 2017-12-27 | 00:00:00 | 80,40 | 80,84 | 80,30 | 80,66 | 1.661.438 | | 2017-12-28 | 00:00:00 | 80,92 | 81,11 | 80,65 | 81,07 | 1.338.330 | | 2017-12-29 | 00:00:00 | 81,26 | 81,61 | 80,89 | 81,06 | 3.340.844 | | 2018-01-02 | 00:00:00 | 81,20 | 81,67 | 80,01 | 80,28 | 2.111.525 | | 2018-01-03 | 00:00:00 | 77,00 | 78,45 | 76,25 | 77,19 | 14.582.085 | | 2018-01-04 | 00:00:00 | 77,30 | 78,14 | 76,44 | 76,83 | 7.083.516 | | 2018-01-05 | 00:00:00 | 77,40 | 77,70 | 76,43 | 76,84 | 5.711.996 | | 2018-01-08 | 00:00:00 | 77,11 | 78,56 | 76,76 | 78,02 | 5.539.989 | | 2018-01-09 | 00:00:00 | 78,05 | 78,15 | 77,09 | 77,21 | 3.474.199 | | 2018-01-10 | 00:00:00 | 76,98 | 77,05 | 75,75 | 76,21 | 3.963.340 | | 2018-01-11 | 00:00:00 | 76,59 | 76,90 | 75,95 | 76,21 | 3.530.645 | | 2018-01-12 | 00:00:00 | 76,16 | 76,44 | 75,63 | 75,94 | 4.341.529 | | 2018-01-16 | 00:00:00 | 76,11 | 76,34 | 75,00 | 75,27 | 9.004.437 | | 2018-01-17 | 00:00:00 | 75,50 | 75,75 | 75,01 | 75,50 | 4.969.309 | | 2018-01-18 | 00:00:00 | 75,52 | 75,61 | 74,32 | 74,89 | 6.529.220 | | 2018-01-19 | 00:00:00 | 75,04 | 75,16 | 74,43 | 74,99 | 6.327.270 | | 2018-01-22 | 00:00:00 | 75,01 | 75,58 | 74,77 | 74,89 | 4.160.018 | | 2018-01-23 | 00:00:00 | 75,00 | 76,03 | 74,92 | 75,71 | 4.982.307 | | 2018-01-24 | 00:00:00 | 75,67 | 76,00 | 75,31 | 75,56 | 5.029.103 | | 2018-01-25 | 00:00:00 | 75,60 | 76,78 | 75,55 | 76,69 | 3.720.195 | | 2018-01-26 | 00:00:00 | 76,54 | 76,76 | 75,11 | 75,50 | 5.025.430 | | 2018-01-29 | 00:00:00 | 75,61 | 75,97 | 74,62 | 75,09 | 4.634.247 | | 2018-01-30 | 00:00:00 | 74,72 | 75,92 | 74,70 | 75,32 | 4.774.693 | | 2018-01-31 | 00:00:00 | 75,63 | 76,60 | 75,14 | 76,44 | 6.897.357 | | 2018-02-01 | 00:00:00 | 76,46 | 76,59 | 75,19 | 75,90 | 4.032.211 | | 2018-02-02 | 00:00:00 | 75,59 | 76,72 | 75,24 | 75,68 | 3.285.377 | | 2018-02-05 | 00:00:00 | 75,65 | 76,65 | 74,60 | 74,69 | 4.504.744 | | 2018-02-06 | 00:00:00 | 74,20 | 74,44 | 72,80 | 74,11 | 6.710.160 | | 2018-02-07 | 00:00:00 | 73,98 | 74,85 | 73,40 | 73,76 | 4.735.676 | | 2018-02-08 | 00:00:00 | 73,40 | 74,45 | 73,09 | 73,31 | 4.040.384 | | 2018-02-09 | 00:00:00 | 73,42 | 75,05 | 73,05 | 74,38 | 4.619.250 | | 2018-02-12 | 00:00:00 | 74,40 | 75,59 | 73,61 | 75,26 | 4.411.683 | | 2018-02-13 | 00:00:00 | 75,01 | 75,50 | 74,17 | 75,07 | 3.393.995 | | 2018-02-14 | 00:00:00 | 74,73 | 74,92 | 74,04 | 74,34 | 2.883.497 | | 2018-02-15 | 00:00:00 | 74,48 | 75,42 | 74,19 | 75,42 | 3.086.401 | | 2018-02-16 | 00:00:00 | 75,31 | 76,00 | 75,01 | 75,80 | 3.496.511 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
