(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 | 2018-10-05 | 00:00:00 | 70,71 | 72,15 | 70,59 | 71,85 | 3.557.715 | 2018-10-08 | 00:00:00 | 72,05 | 73,70 | 71,92 | 72,99 | 3.755.266 | 2018-10-09 | 00:00:00 | 73,42 | 73,88 | 73,01 | 73,36 | 3.694.251 | 2018-10-10 | 00:00:00 | 73,42 | 74,05 | 72,96 | 73,21 | 3.663.003 | 2018-10-11 | 00:00:00 | 73,49 | 73,50 | 71,59 | 71,78 | 3.424.166 | 2018-10-12 | 00:00:00 | 71,65 | 72,00 | 70,79 | 71,37 | 3.111.714 | 2018-10-15 | 00:00:00 | 71,31 | 71,90 | 71,02 | 71,61 | 3.378.184 | 2018-10-16 | 00:00:00 | 71,52 | 72,63 | 71,50 | 72,30 | 2.163.460 | 2018-10-17 | 00:00:00 | 72,14 | 72,56 | 71,69 | 72,30 | 2.153.375 | 2018-10-18 | 00:00:00 | 72,32 | 72,78 | 71,96 | 72,26 | 1.389.350 | 2018-10-19 | 00:00:00 | 72,17 | 73,99 | 72,17 | 73,50 | 4.303.897 | 2018-10-22 | 00:00:00 | 73,78 | 73,88 | 72,94 | 73,01 | 1.115.655 | 2018-10-23 | 00:00:00 | 73,46 | 73,99 | 72,79 | 72,91 | 3.225.548 | 2018-10-24 | 00:00:00 | 73,21 | 74,65 | 72,88 | 74,19 | 3.834.519 | 2018-10-25 | 00:00:00 | 74,06 | 74,11 | 72,49 | 72,73 | 2.758.086 | 2018-10-26 | 00:00:00 | 73,09 | 73,58 | 71,01 | 71,67 | 3.841.189 | 2018-10-29 | 00:00:00 | 71,85 | 72,79 | 71,68 | 72,20 | 3.442.991 | 2018-10-30 | 00:00:00 | 72,52 | 72,94 | 71,72 | 72,84 | 3.824.358 | 2018-10-31 | 00:00:00 | 72,39 | 72,61 | 71,31 | 71,42 | 3.774.819 | 2018-11-01 | 00:00:00 | 71,81 | 72,44 | 69,98 | 70,33 | 5.079.471 | 2018-11-02 | 00:00:00 | 70,40 | 70,65 | 68,70 | 69,89 | 4.719.156 | 2018-11-05 | 00:00:00 | 70,00 | 70,73 | 69,70 | 70,23 | 3.363.157 | 2018-11-06 | 00:00:00 | 70,35 | 70,79 | 70,01 | 70,67 | 2.464.311 | 2018-11-07 | 00:00:00 | 70,89 | 71,26 | 70,43 | 71,18 | 2.829.946 | 2018-11-08 | 00:00:00 | 71,28 | 71,62 | 70,32 | 71,22 | 2.045.626 | 2018-11-09 | 00:00:00 | 71,26 | 72,44 | 71,11 | 72,25 | 2.682.948 | 2018-11-12 | 00:00:00 | 72,34 | 74,27 | 72,34 | 73,43 | 4.032.031 | 2018-11-13 | 00:00:00 | 73,42 | 74,17 | 72,95 | 74,02 | 2.821.920 | 2018-11-14 | 00:00:00 | 73,72 | 74,65 | 73,26 | 73,65 | 4.401.139 | 2018-11-15 | 00:00:00 | 73,19 | 73,59 | 72,43 | 73,37 | 3.690.649 | 2018-11-16 | 00:00:00 | 74,11 | 74,33 | 73,25 | 73,61 | 3.683.335 | 2018-11-19 | 00:00:00 | 73,51 | 74,44 | 73,35 | 74,42 | 3.159.540 | 2018-11-20 | 00:00:00 | 74,72 | 75,24 | 73,91 | 74,66 | 4.930.505 | 2018-11-21 | 00:00:00 | 74,50 | 74,52 | 73,23 | 73,35 | 2.795.342 | 2018-11-23 | 00:00:00 | 73,36 | 73,46 | 72,77 | 73,10 | 1.316.494 | 2018-11-26 | 00:00:00 | 73,06 | 74,03 | 73,01 | 73,99 | 3.142.960 | 2018-11-27 | 00:00:00 | 73,83 | 74,31 | 73,41 | 74,11 | 4.646.736 | 2018-11-28 | 00:00:00 | 73,90 | 74,08 | 72,81 | 73,32 | 3.555.659 | 2018-11-29 | 00:00:00 | 73,95 | 74,00 | 73,13 | 73,75 | 3.841.195 | 2018-11-30 | 00:00:00 | 73,79 | 74,10 | 73,57 | 73,89 | 1.493.997 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|