(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-02-16 | 00:00:00 | 75,31 | 76,00 | 75,01 | 75,80 | 3.496.511 | 2018-02-20 | 00:00:00 | 75,51 | 75,81 | 74,39 | 74,75 | 4.225.056 | 2018-02-21 | 00:00:00 | 74,67 | 75,29 | 73,51 | 73,54 | 3.785.111 | 2018-02-22 | 00:00:00 | 73,80 | 74,34 | 73,36 | 73,58 | 2.417.225 | 2018-02-23 | 00:00:00 | 73,65 | 75,58 | 73,51 | 75,52 | 1.997.985 | 2018-02-26 | 00:00:00 | 75,65 | 76,16 | 75,40 | 75,99 | 2.969.461 | 2018-02-27 | 00:00:00 | 75,94 | 76,24 | 74,25 | 74,26 | 4.095.105 | 2018-02-28 | 00:00:00 | 74,60 | 75,27 | 74,03 | 74,07 | 4.700.886 | 2018-03-01 | 00:00:00 | 73,27 | 74,02 | 72,08 | 72,35 | 4.832.575 | 2018-03-02 | 00:00:00 | 72,37 | 73,15 | 71,91 | 72,50 | 3.535.832 | 2018-03-05 | 00:00:00 | 72,62 | 73,90 | 72,22 | 73,70 | 3.391.861 | 2018-03-06 | 00:00:00 | 73,58 | 73,71 | 72,74 | 72,92 | 2.554.008 | 2018-03-07 | 00:00:00 | 72,73 | 73,12 | 72,32 | 72,89 | 2.368.282 | 2018-03-08 | 00:00:00 | 72,50 | 73,05 | 72,38 | 72,83 | 4.180.914 | 2018-03-09 | 00:00:00 | 72,90 | 73,02 | 72,42 | 72,87 | 4.045.451 | 2018-03-12 | 00:00:00 | 72,88 | 73,31 | 72,74 | 72,97 | 4.754.263 | 2018-03-13 | 00:00:00 | 73,20 | 73,27 | 72,78 | 73,00 | 4.071.684 | 2018-03-14 | 00:00:00 | 73,15 | 73,64 | 72,77 | 73,52 | 3.357.398 | 2018-03-15 | 00:00:00 | 73,58 | 74,35 | 70,91 | 71,24 | 8.030.844 | 2018-03-16 | 00:00:00 | 70,76 | 70,96 | 69,94 | 70,61 | 11.985.938 | 2018-03-19 | 00:00:00 | 70,13 | 70,46 | 68,65 | 69,15 | 8.208.440 | 2018-03-20 | 00:00:00 | 68,84 | 69,36 | 68,22 | 68,45 | 5.431.599 | 2018-03-21 | 00:00:00 | 68,45 | 68,90 | 67,61 | 67,64 | 5.987.134 | 2018-03-22 | 00:00:00 | 67,57 | 68,67 | 67,32 | 67,87 | 6.897.165 | 2018-03-23 | 00:00:00 | 67,83 | 69,01 | 67,17 | 67,30 | 4.931.394 | 2018-03-26 | 00:00:00 | 67,52 | 68,19 | 67,39 | 68,10 | 3.087.757 | 2018-03-27 | 00:00:00 | 68,13 | 70,05 | 67,94 | 69,22 | 4.280.649 | 2018-03-28 | 00:00:00 | 67,00 | 68,43 | 66,99 | 67,79 | 12.337.312 | 2018-03-29 | 00:00:00 | 67,99 | 68,12 | 67,17 | 67,43 | 9.174.524 | 2018-04-02 | 00:00:00 | 67,63 | 68,06 | 66,68 | 67,09 | 6.679.597 | 2018-04-03 | 00:00:00 | 67,18 | 67,62 | 66,90 | 67,33 | 6.092.706 | 2018-04-04 | 00:00:00 | 67,23 | 67,54 | 66,45 | 66,95 | 4.291.306 | 2018-04-05 | 00:00:00 | 66,95 | 67,69 | 66,37 | 67,34 | 4.751.179 | 2018-04-06 | 00:00:00 | 67,32 | 67,55 | 66,10 | 66,22 | 5.215.835 | 2018-04-09 | 00:00:00 | 66,20 | 67,06 | 66,05 | 66,37 | 4.602.087 | 2018-04-10 | 00:00:00 | 66,38 | 66,52 | 65,35 | 65,50 | 5.800.351 | 2018-04-11 | 00:00:00 | 65,40 | 65,62 | 64,76 | 64,88 | 4.882.770 | 2018-04-12 | 00:00:00 | 65,05 | 65,13 | 63,91 | 64,07 | 4.657.884 | 2018-04-13 | 00:00:00 | 64,07 | 64,50 | 63,88 | 63,94 | 5.483.353 | 2018-04-16 | 00:00:00 | 64,08 | 64,90 | 63,92 | 64,73 | 5.019.318 | 2018-04-17 | 00:00:00 | 64,93 | 66,11 | 64,70 | 65,69 | 4.728.301 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|