(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 | 2018-08-09 | 00:00:00 | 70,72 | 71,13 | 70,47 | 71,03 | 1.484.258 | 2018-08-10 | 00:00:00 | 71,37 | 71,77 | 70,59 | 70,69 | 2.573.927 | 2018-08-13 | 00:00:00 | 70,60 | 70,60 | 69,73 | 69,82 | 5.385.513 | 2018-08-14 | 00:00:00 | 69,89 | 69,98 | 69,50 | 69,66 | 4.524.627 | 2018-08-15 | 00:00:00 | 69,85 | 70,88 | 69,80 | 70,25 | 4.536.295 | 2018-08-16 | 00:00:00 | 70,26 | 71,19 | 69,94 | 71,13 | 2.838.360 | 2018-08-17 | 00:00:00 | 71,27 | 72,04 | 71,19 | 71,75 | 2.850.684 | 2018-08-20 | 00:00:00 | 71,92 | 72,10 | 71,58 | 71,78 | 2.071.913 | 2018-08-21 | 00:00:00 | 71,80 | 71,99 | 71,41 | 71,70 | 598.703 | 2018-08-22 | 00:00:00 | 71,61 | 71,65 | 70,98 | 71,29 | 2.088.632 | 2018-08-23 | 00:00:00 | 71,14 | 71,45 | 70,91 | 71,07 | 1.602.870 | 2018-08-24 | 00:00:00 | 71,27 | 71,67 | 70,93 | 71,64 | 1.423.266 | 2018-08-27 | 00:00:00 | 71,68 | 71,74 | 70,85 | 71,25 | 1.517.475 | 2018-08-28 | 00:00:00 | 71,25 | 71,29 | 70,73 | 70,85 | 1.820.889 | 2018-08-29 | 00:00:00 | 71,12 | 71,28 | 70,72 | 71,16 | 2.694.152 | 2018-08-30 | 00:00:00 | 71,25 | 71,64 | 70,71 | 70,98 | 2.994.611 | 2018-08-31 | 00:00:00 | 70,85 | 71,45 | 70,43 | 70,77 | 2.687.854 | 2018-09-04 | 00:00:00 | 70,77 | 71,35 | 70,75 | 71,23 | 1.995.484 | 2018-09-05 | 00:00:00 | 71,22 | 72,52 | 71,17 | 72,45 | 3.156.117 | 2018-09-06 | 00:00:00 | 71,34 | 72,55 | 71,21 | 72,25 | 2.972.826 | 2018-09-07 | 00:00:00 | 71,72 | 71,94 | 71,03 | 71,46 | 2.142.469 | 2018-09-10 | 00:00:00 | 71,75 | 72,37 | 71,68 | 72,28 | 2.017.937 | 2018-09-11 | 00:00:00 | 72,24 | 72,52 | 71,59 | 71,60 | 3.059.679 | 2018-09-12 | 00:00:00 | 71,54 | 72,25 | 71,37 | 71,57 | 2.033.096 | 2018-09-13 | 00:00:00 | 71,65 | 72,26 | 71,36 | 72,18 | 2.694.815 | 2018-09-14 | 00:00:00 | 71,96 | 72,12 | 71,18 | 71,86 | 2.280.823 | 2018-09-17 | 00:00:00 | 71,81 | 72,16 | 71,38 | 71,99 | 2.393.851 | 2018-09-18 | 00:00:00 | 72,12 | 72,29 | 71,54 | 71,92 | 2.379.178 | 2018-09-19 | 00:00:00 | 72,45 | 72,45 | 70,38 | 70,62 | 2.964.048 | 2018-09-20 | 00:00:00 | 70,45 | 70,47 | 69,23 | 70,32 | 5.144.234 | 2018-09-21 | 00:00:00 | 70,45 | 71,07 | 70,05 | 70,85 | 5.587.162 | 2018-09-24 | 00:00:00 | 70,71 | 70,96 | 70,03 | 70,08 | 3.196.668 | 2018-09-25 | 00:00:00 | 70,20 | 70,31 | 69,43 | 69,55 | 3.672.075 | 2018-09-26 | 00:00:00 | 69,76 | 70,01 | 68,72 | 68,82 | 2.960.469 | 2018-09-27 | 00:00:00 | 68,84 | 69,49 | 68,56 | 69,14 | 4.478.401 | 2018-09-28 | 00:00:00 | 69,19 | 70,29 | 69,14 | 70,28 | 3.095.756 | 2018-10-01 | 00:00:00 | 70,12 | 70,40 | 69,80 | 70,10 | 1.725.118 | 2018-10-02 | 00:00:00 | 70,35 | 70,99 | 70,23 | 70,88 | 1.905.127 | 2018-10-03 | 00:00:00 | 70,85 | 71,14 | 69,69 | 70,29 | 3.053.934 | 2018-10-04 | 00:00:00 | 70,17 | 70,31 | 69,59 | 69,79 | 441.215 | 2018-10-05 | 00:00:00 | 70,71 | 72,15 | 70,59 | 71,85 | 3.557.715 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|