(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-17 | 00:00:00 | 64,93 | 66,11 | 64,70 | 65,69 | 4.728.301 | | 2018-04-18 | 00:00:00 | 65,88 | 66,79 | 65,83 | 66,07 | 4.606.213 | | 2018-04-19 | 00:00:00 | 65,78 | 66,81 | 65,62 | 66,06 | 5.002.421 | | 2018-04-20 | 00:00:00 | 66,18 | 66,18 | 65,10 | 65,33 | 4.399.333 | | 2018-04-23 | 00:00:00 | 65,25 | 65,51 | 64,75 | 64,89 | 3.636.299 | | 2018-04-24 | 00:00:00 | 64,99 | 65,12 | 64,21 | 64,78 | 4.819.264 | | 2018-04-25 | 00:00:00 | 64,65 | 65,13 | 64,30 | 64,80 | 3.424.389 | | 2018-04-26 | 00:00:00 | 64,76 | 65,19 | 64,14 | 65,00 | 4.622.521 | | 2018-04-27 | 00:00:00 | 65,03 | 66,65 | 64,99 | 66,35 | 5.518.915 | | 2018-04-30 | 00:00:00 | 66,53 | 66,80 | 66,33 | 66,56 | 3.664.318 | | 2018-05-01 | 00:00:00 | 66,56 | 66,69 | 66,08 | 66,27 | 3.849.786 | | 2018-05-02 | 00:00:00 | 66,36 | 66,60 | 65,89 | 66,19 | 2.596.957 | | 2018-05-03 | 00:00:00 | 66,10 | 66,10 | 65,00 | 65,53 | 2.957.532 | | 2018-05-04 | 00:00:00 | 65,78 | 66,43 | 65,47 | 65,57 | 2.396.535 | | 2018-05-07 | 00:00:00 | 65,59 | 65,87 | 64,99 | 65,08 | 2.707.658 | | 2018-05-08 | 00:00:00 | 65,01 | 65,01 | 63,00 | 63,14 | 3.440.579 | | 2018-05-09 | 00:00:00 | 63,30 | 63,34 | 62,31 | 62,67 | 3.636.564 | | 2018-05-10 | 00:00:00 | 62,97 | 64,14 | 62,89 | 64,06 | 3.682.594 | | 2018-05-11 | 00:00:00 | 64,07 | 64,79 | 64,01 | 64,70 | 2.935.724 | | 2018-05-14 | 00:00:00 | 64,81 | 64,89 | 63,96 | 64,23 | 4.293.984 | | 2018-05-15 | 00:00:00 | 64,11 | 64,56 | 63,80 | 64,52 | 4.600.722 | | 2018-05-16 | 00:00:00 | 64,37 | 64,58 | 63,35 | 63,77 | 4.408.041 | | 2018-05-17 | 00:00:00 | 63,89 | 63,97 | 63,48 | 63,68 | 2.781.078 | | 2018-05-18 | 00:00:00 | 63,83 | 63,97 | 62,91 | 63,29 | 4.195.262 | | 2018-05-21 | 00:00:00 | 63,40 | 63,84 | 63,23 | 63,72 | 3.561.377 | | 2018-05-22 | 00:00:00 | 63,72 | 64,40 | 63,57 | 63,82 | 3.357.404 | | 2018-05-23 | 00:00:00 | 63,83 | 64,23 | 63,63 | 63,91 | 5.109.377 | | 2018-05-24 | 00:00:00 | 63,90 | 64,11 | 63,63 | 64,00 | 4.347.095 | | 2018-05-25 | 00:00:00 | 64,16 | 64,49 | 64,06 | 64,17 | 2.991.158 | | 2018-05-29 | 00:00:00 | 64,10 | 64,66 | 63,86 | 64,34 | 4.846.385 | | 2018-05-30 | 00:00:00 | 64,49 | 64,69 | 63,94 | 64,52 | 4.617.091 | | 2018-05-31 | 00:00:00 | 63,41 | 64,43 | 63,16 | 64,25 | 1.725.153 | | 2018-06-01 | 00:00:00 | 64,12 | 64,36 | 63,06 | 63,36 | 3.405.195 | | 2018-06-04 | 00:00:00 | 63,50 | 63,86 | 62,57 | 62,64 | 2.799.399 | | 2018-06-05 | 00:00:00 | 62,60 | 62,96 | 62,38 | 62,77 | 3.495.925 | | 2018-06-06 | 00:00:00 | 62,85 | 62,87 | 61,53 | 61,75 | 4.396.541 | | 2018-06-07 | 00:00:00 | 61,79 | 63,19 | 61,76 | 62,39 | 4.229.837 | | 2018-06-08 | 00:00:00 | 62,51 | 62,84 | 62,33 | 62,60 | 3.168.457 | | 2018-06-11 | 00:00:00 | 62,80 | 63,47 | 62,67 | 63,21 | 5.354.752 | | 2018-06-12 | 00:00:00 | 63,13 | 65,05 | 63,05 | 64,89 | 7.530.886 | | 2018-06-13 | 00:00:00 | 64,81 | 65,15 | 64,07 | 64,31 | 5.016.863 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
