(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-13 | 00:00:00 | 64,81 | 65,15 | 64,07 | 64,31 | 5.016.863 | | 2018-06-14 | 00:00:00 | 64,44 | 65,67 | 64,20 | 65,52 | 5.608.106 | | 2018-06-15 | 00:00:00 | 65,41 | 66,37 | 65,01 | 66,31 | 9.724.660 | | 2018-06-18 | 00:00:00 | 66,49 | 66,53 | 66,01 | 66,32 | 2.240.082 | | 2018-06-19 | 00:00:00 | 66,04 | 66,98 | 66,00 | 66,94 | 6.769.127 | | 2018-06-20 | 00:00:00 | 67,00 | 67,10 | 66,22 | 66,43 | 5.238.577 | | 2018-06-21 | 00:00:00 | 66,42 | 67,01 | 66,33 | 66,60 | 3.989.943 | | 2018-06-22 | 00:00:00 | 66,79 | 67,07 | 66,57 | 66,94 | 3.525.081 | | 2018-06-25 | 00:00:00 | 67,08 | 67,98 | 67,06 | 67,88 | 3.538.730 | | 2018-06-26 | 00:00:00 | 67,70 | 68,04 | 67,31 | 67,54 | 3.700.551 | | 2018-06-27 | 00:00:00 | 67,44 | 68,22 | 67,23 | 68,03 | 2.873.659 | | 2018-06-28 | 00:00:00 | 68,16 | 68,75 | 68,00 | 68,47 | 3.679.547 | | 2018-06-29 | 00:00:00 | 68,39 | 68,51 | 67,73 | 68,18 | 3.106.678 | | 2018-07-02 | 00:00:00 | 68,23 | 68,61 | 67,55 | 68,45 | 2.628.710 | | 2018-07-03 | 00:00:00 | 68,40 | 69,48 | 68,19 | 69,31 | 2.246.600 | | 2018-07-05 | 00:00:00 | 69,49 | 69,75 | 68,99 | 69,74 | 3.496.665 | | 2018-07-06 | 00:00:00 | 69,72 | 70,09 | 69,58 | 70,02 | 2.583.794 | | 2018-07-09 | 00:00:00 | 70,03 | 70,10 | 67,85 | 68,08 | 3.247.500 | | 2018-07-10 | 00:00:00 | 67,89 | 69,35 | 67,30 | 69,08 | 3.590.207 | | 2018-07-11 | 00:00:00 | 69,11 | 69,72 | 69,03 | 69,56 | 3.602.999 | | 2018-07-12 | 00:00:00 | 69,71 | 70,17 | 69,54 | 70,06 | 4.705.035 | | 2018-07-13 | 00:00:00 | 70,18 | 70,66 | 69,56 | 69,99 | 2.574.809 | | 2018-07-16 | 00:00:00 | 69,99 | 70,05 | 69,50 | 69,88 | 2.744.852 | | 2018-07-17 | 00:00:00 | 70,00 | 70,56 | 69,76 | 70,38 | 3.020.124 | | 2018-07-18 | 00:00:00 | 70,15 | 70,35 | 69,59 | 69,95 | 1.979.132 | | 2018-07-19 | 00:00:00 | 71,94 | 72,40 | 71,51 | 72,00 | 6.345.167 | | 2018-07-20 | 00:00:00 | 71,71 | 72,09 | 71,10 | 71,27 | 4.128.996 | | 2018-07-23 | 00:00:00 | 71,40 | 71,50 | 70,52 | 70,99 | 2.911.353 | | 2018-07-24 | 00:00:00 | 70,58 | 71,11 | 69,88 | 70,91 | 3.273.529 | | 2018-07-25 | 00:00:00 | 70,93 | 71,50 | 70,48 | 71,03 | 2.269.723 | | 2018-07-26 | 00:00:00 | 71,46 | 71,59 | 70,98 | 71,50 | 3.292.921 | | 2018-07-27 | 00:00:00 | 71,55 | 71,72 | 70,84 | 71,26 | 2.588.009 | | 2018-07-30 | 00:00:00 | 71,18 | 71,43 | 70,62 | 71,19 | 2.908.378 | | 2018-07-31 | 00:00:00 | 71,36 | 71,76 | 70,77 | 71,71 | 4.510.836 | | 2018-08-01 | 00:00:00 | 70,96 | 71,20 | 69,69 | 70,32 | 4.736.159 | | 2018-08-02 | 00:00:00 | 70,22 | 71,21 | 70,08 | 71,14 | 2.893.850 | | 2018-08-03 | 00:00:00 | 71,11 | 72,38 | 70,87 | 72,12 | 2.555.099 | | 2018-08-06 | 00:00:00 | 72,06 | 72,49 | 71,50 | 71,75 | 2.425.724 | | 2018-08-07 | 00:00:00 | 71,48 | 71,48 | 70,56 | 71,07 | 2.988.079 | | 2018-08-08 | 00:00:00 | 71,01 | 71,17 | 70,38 | 70,72 | 2.773.956 | | 2018-08-09 | 00:00:00 | 70,72 | 71,13 | 70,47 | 71,03 | 1.484.258 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
