(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 | | 2002-07-24 | 00:00:00 | 49,97 | 54,58 | 49,00 | 54,34 | 6.570.600 | | 2002-07-25 | 00:00:00 | 55,00 | 57,90 | 54,02 | 56,32 | 5.985.200 | | 2002-07-26 | 00:00:00 | 56,40 | 56,60 | 54,18 | 54,78 | 4.987.800 | | 2002-07-29 | 00:00:00 | 56,25 | 57,83 | 55,29 | 57,61 | 4.754.000 | | 2002-07-30 | 00:00:00 | 57,60 | 60,40 | 57,06 | 60,40 | 5.476.800 | | 2002-07-31 | 00:00:00 | 59,90 | 60,35 | 56,37 | 59,44 | 6.251.800 | | 2002-08-01 | 00:00:00 | 59,30 | 59,78 | 57,50 | 58,37 | 3.116.600 | | 2002-08-02 | 00:00:00 | 58,37 | 59,30 | 57,20 | 58,08 | 3.873.600 | | 2002-08-05 | 00:00:00 | 58,50 | 59,60 | 57,85 | 57,88 | 2.694.400 | | 2002-08-06 | 00:00:00 | 58,45 | 60,11 | 58,40 | 59,55 | 2.787.400 | | 2002-08-07 | 00:00:00 | 60,15 | 60,45 | 59,11 | 60,05 | 1.969.000 | | 2002-08-08 | 00:00:00 | 60,32 | 61,01 | 59,10 | 60,55 | 2.973.200 | | 2002-08-09 | 00:00:00 | 60,55 | 62,15 | 59,80 | 61,19 | 1.890.200 | | 2002-08-12 | 00:00:00 | 60,50 | 62,45 | 60,10 | 62,30 | 2.918.400 | | 2002-08-13 | 00:00:00 | 62,15 | 62,23 | 61,14 | 61,20 | 3.424.600 | | 2002-08-14 | 00:00:00 | 61,20 | 63,30 | 61,17 | 63,20 | 3.159.800 | | 2002-08-15 | 00:00:00 | 63,78 | 64,10 | 62,64 | 63,64 | 2.321.200 | | 2002-08-16 | 00:00:00 | 63,50 | 63,50 | 62,90 | 63,45 | 1.800.200 | | 2002-08-19 | 00:00:00 | 63,45 | 64,00 | 62,52 | 63,76 | 1.931.400 | | 2002-08-20 | 00:00:00 | 63,55 | 63,75 | 62,60 | 63,51 | 1.791.000 | | 2002-08-21 | 00:00:00 | 63,76 | 65,22 | 63,24 | 65,22 | 2.069.000 | | 2002-08-22 | 00:00:00 | 65,30 | 65,90 | 64,45 | 65,10 | 3.090.600 | | 2002-08-23 | 00:00:00 | 64,95 | 65,10 | 64,39 | 64,81 | 1.610.800 | | 2002-08-26 | 00:00:00 | 64,81 | 65,90 | 64,81 | 65,85 | 1.914.000 | | 2002-08-27 | 00:00:00 | 66,00 | 66,15 | 64,43 | 64,50 | 2.433.000 | | 2002-08-28 | 00:00:00 | 63,53 | 63,90 | 63,00 | 63,47 | 2.586.600 | | 2002-08-29 | 00:00:00 | 63,40 | 63,40 | 62,20 | 62,20 | 2.899.400 | | 2002-08-30 | 00:00:00 | 62,35 | 63,39 | 61,82 | 62,71 | 1.996.600 | | 2002-09-03 | 00:00:00 | 61,80 | 62,16 | 61,08 | 61,53 | 1.958.400 | | 2002-09-04 | 00:00:00 | 61,80 | 62,00 | 60,61 | 61,90 | 2.117.200 | | 2002-09-05 | 00:00:00 | 61,41 | 62,15 | 61,13 | 61,55 | 2.563.200 | | 2002-09-06 | 00:00:00 | 61,70 | 62,00 | 61,44 | 61,81 | 2.016.800 | | 2002-09-09 | 00:00:00 | 61,70 | 61,71 | 60,69 | 61,29 | 1.968.600 | | 2002-09-10 | 00:00:00 | 61,30 | 61,30 | 58,62 | 58,78 | 4.572.200 | | 2002-09-11 | 00:00:00 | 58,95 | 59,35 | 58,22 | 58,64 | 2.556.000 | | 2002-09-12 | 00:00:00 | 58,10 | 58,11 | 55,25 | 56,07 | 5.052.200 | | 2002-09-13 | 00:00:00 | 55,85 | 58,00 | 55,85 | 58,00 | 2.229.600 | | 2002-09-16 | 00:00:00 | 53,50 | 53,50 | 51,10 | 52,33 | 15.448.800 | | 2002-09-17 | 00:00:00 | 52,33 | 52,40 | 49,00 | 49,75 | 9.859.600 | | 2002-09-18 | 00:00:00 | 49,70 | 51,75 | 48,30 | 51,09 | 7.308.800 | | 2002-09-19 | 00:00:00 | 50,95 | 51,21 | 50,20 | 50,50 | 3.185.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
