(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 | 2002-01-31 | 00:00:00 | 57,76 | 58,94 | 57,35 | 58,87 | 1.754.800 | 2002-02-01 | 00:00:00 | 58,87 | 59,24 | 58,69 | 58,84 | 6.457 | 2002-02-04 | 00:00:00 | 58,84 | 59,14 | 58,25 | 58,50 | 1.282.400 | 2002-02-05 | 00:00:00 | 58,40 | 58,75 | 57,60 | 57,88 | 2.328.200 | 2002-02-06 | 00:00:00 | 57,85 | 58,20 | 57,09 | 57,55 | 2.128.800 | 2002-02-07 | 00:00:00 | 57,50 | 58,00 | 57,20 | 57,44 | 943.400 | 2002-02-08 | 00:00:00 | 57,40 | 57,85 | 57,18 | 57,51 | 957.600 | 2002-02-11 | 00:00:00 | 57,70 | 58,24 | 56,65 | 58,04 | 1.263.000 | 2002-02-12 | 00:00:00 | 58,04 | 58,75 | 57,90 | 58,18 | 1.528.400 | 2002-02-13 | 00:00:00 | 58,18 | 59,02 | 58,05 | 58,80 | 1.007.200 | 2002-02-14 | 00:00:00 | 58,90 | 58,97 | 58,31 | 58,67 | 922.600 | 2002-02-15 | 00:00:00 | 58,75 | 58,90 | 58,15 | 58,55 | 1.562.200 | 2002-02-19 | 00:00:00 | 58,00 | 58,50 | 57,62 | 57,81 | 1.682.600 | 2002-02-20 | 00:00:00 | 57,81 | 57,98 | 57,28 | 57,81 | 2.138.400 | 2002-02-21 | 00:00:00 | 57,90 | 58,57 | 57,70 | 57,89 | 1.411.600 | 2002-02-22 | 00:00:00 | 57,89 | 58,95 | 57,50 | 58,88 | 2.188.200 | 2002-02-25 | 00:00:00 | 59,00 | 59,30 | 58,63 | 58,70 | 2.157.200 | 2002-02-26 | 00:00:00 | 58,00 | 58,85 | 57,75 | 58,30 | 3.551.200 | 2002-02-27 | 00:00:00 | 57,85 | 58,24 | 57,70 | 58,01 | 3.505.200 | 2002-02-28 | 00:00:00 | 58,10 | 58,55 | 57,70 | 58,28 | 1.741.000 | 2002-03-01 | 00:00:00 | 58,28 | 59,16 | 58,05 | 59,14 | 1.615.800 | 2002-03-04 | 00:00:00 | 59,05 | 60,07 | 59,05 | 60,04 | 1.488.800 | 2002-03-05 | 00:00:00 | 59,75 | 60,35 | 59,73 | 60,21 | 1.909.600 | 2002-03-06 | 00:00:00 | 60,40 | 62,04 | 60,15 | 61,97 | 3.666.200 | 2002-03-07 | 00:00:00 | 61,72 | 62,78 | 61,30 | 62,56 | 3.386.200 | 2002-03-08 | 00:00:00 | 62,75 | 62,75 | 62,00 | 62,20 | 2.553.600 | 2002-03-11 | 00:00:00 | 62,25 | 62,59 | 62,00 | 62,30 | 1.824.400 | 2002-03-12 | 00:00:00 | 62,15 | 62,30 | 60,89 | 61,35 | 4.004.000 | 2002-03-13 | 00:00:00 | 61,00 | 61,52 | 60,60 | 60,60 | 5.339.200 | 2002-03-14 | 00:00:00 | 59,60 | 61,51 | 59,60 | 61,33 | 11.519.200 | 2002-03-15 | 00:00:00 | 61,75 | 62,95 | 61,58 | 62,00 | 5.042.200 | 2002-03-18 | 00:00:00 | 62,20 | 62,95 | 61,99 | 62,79 | 3.476.000 | 2002-03-19 | 00:00:00 | 62,80 | 62,88 | 62,55 | 62,76 | 2.490.400 | 2002-03-20 | 00:00:00 | 62,76 | 62,76 | 61,65 | 62,40 | 3.459.400 | 2002-03-21 | 00:00:00 | 62,40 | 64,32 | 62,23 | 64,30 | 1.974.200 | 2002-03-22 | 00:00:00 | 64,30 | 64,81 | 63,78 | 64,30 | 2.180.800 | 2002-03-25 | 00:00:00 | 64,05 | 64,71 | 63,45 | 64,15 | 1.880.000 | 2002-03-26 | 00:00:00 | 64,00 | 64,70 | 63,87 | 64,15 | 3.024.000 | 2002-03-27 | 00:00:00 | 64,16 | 65,24 | 63,93 | 65,16 | 2.902.400 | 2002-03-28 | 00:00:00 | 65,35 | 65,97 | 64,75 | 65,16 | 2.510.800 | 2002-04-01 | 00:00:00 | 65,17 | 65,67 | 64,91 | 64,95 | 1.572.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|