(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 50,95 | 51,21 | 50,20 | 50,50 | 3.185.400 | | 2002-09-20 | 00:00:00 | 50,51 | 50,51 | 48,95 | 50,00 | 4.901.600 | | 2002-09-23 | 00:00:00 | 49,80 | 50,23 | 48,63 | 49,16 | 2.547.000 | | 2002-09-24 | 00:00:00 | 49,16 | 49,16 | 47,97 | 48,69 | 3.290.400 | | 2002-09-25 | 00:00:00 | 49,30 | 50,30 | 48,70 | 49,33 | 3.272.600 | | 2002-09-26 | 00:00:00 | 49,88 | 50,90 | 49,60 | 50,90 | 2.869.000 | | 2002-09-27 | 00:00:00 | 50,80 | 51,12 | 50,18 | 50,44 | 2.666.800 | | 2002-09-30 | 00:00:00 | 50,05 | 51,20 | 49,50 | 50,73 | 3.435.000 | | 2002-10-01 | 00:00:00 | 51,02 | 52,08 | 50,27 | 52,00 | 3.901.800 | | 2002-10-02 | 00:00:00 | 52,00 | 52,20 | 51,14 | 51,36 | 3.246.200 | | 2002-10-03 | 00:00:00 | 51,56 | 51,80 | 50,27 | 50,30 | 1.909.000 | | 2002-10-04 | 00:00:00 | 49,50 | 49,55 | 48,11 | 48,22 | 4.169.600 | | 2002-10-07 | 00:00:00 | 48,20 | 48,98 | 47,61 | 47,75 | 3.495.800 | | 2002-10-08 | 00:00:00 | 48,30 | 48,35 | 38,49 | 41,84 | 23.250.000 | | 2002-10-09 | 00:00:00 | 40,00 | 40,60 | 36,00 | 36,49 | 17.092.600 | | 2002-10-10 | 00:00:00 | 36,50 | 39,88 | 35,40 | 38,87 | 15.267.600 | | 2002-10-11 | 00:00:00 | 41,50 | 41,60 | 38,00 | 39,68 | 8.176.000 | | 2002-10-14 | 00:00:00 | 37,21 | 40,45 | 37,10 | 39,35 | 8.909.200 | | 2002-10-15 | 00:00:00 | 39,36 | 41,80 | 38,88 | 41,15 | 16.374.200 | | 2002-10-16 | 00:00:00 | 40,50 | 40,85 | 40,00 | 40,00 | 28.368.400 | | 2002-10-17 | 00:00:00 | 40,70 | 40,71 | 39,85 | 40,45 | 13.487.600 | | 2002-10-18 | 00:00:00 | 40,40 | 41,20 | 39,50 | 41,18 | 8.026.800 | | 2002-10-21 | 00:00:00 | 41,28 | 42,80 | 41,05 | 42,35 | 9.516.000 | | 2002-10-22 | 00:00:00 | 42,35 | 42,80 | 41,40 | 42,05 | 7.739.200 | | 2002-10-23 | 00:00:00 | 42,20 | 44,86 | 42,18 | 44,80 | 12.100.600 | | 2002-10-24 | 00:00:00 | 44,75 | 45,88 | 43,93 | 45,18 | 7.519.400 | | 2002-10-25 | 00:00:00 | 44,80 | 46,10 | 44,00 | 45,67 | 4.109.600 | | 2002-10-28 | 00:00:00 | 46,00 | 46,80 | 45,75 | 46,65 | 5.414.000 | | 2002-10-29 | 00:00:00 | 46,64 | 46,93 | 45,77 | 46,48 | 4.734.600 | | 2002-10-30 | 00:00:00 | 46,84 | 47,41 | 46,53 | 47,34 | 3.705.600 | | 2002-10-31 | 00:00:00 | 48,20 | 48,20 | 46,97 | 48,00 | 7.275.600 | | 2002-11-01 | 00:00:00 | 48,05 | 48,76 | 47,29 | 48,76 | 4.105.600 | | 2002-11-04 | 00:00:00 | 49,28 | 51,32 | 48,77 | 50,01 | 5.105.200 | | 2002-11-05 | 00:00:00 | 50,01 | 51,30 | 49,13 | 50,99 | 3.565.400 | | 2002-11-06 | 00:00:00 | 50,99 | 51,80 | 49,50 | 50,18 | 4.267.000 | | 2002-11-07 | 00:00:00 | 49,51 | 49,70 | 46,77 | 47,98 | 5.733.400 | | 2002-11-08 | 00:00:00 | 47,99 | 49,09 | 47,13 | 47,92 | 4.337.600 | | 2002-11-11 | 00:00:00 | 47,93 | 48,48 | 47,12 | 47,86 | 2.484.200 | | 2002-11-12 | 00:00:00 | 48,40 | 48,49 | 46,57 | 46,69 | 4.347.800 | | 2002-11-13 | 00:00:00 | 46,80 | 47,35 | 46,00 | 46,67 | 4.126.000 | | 2002-11-14 | 00:00:00 | 47,18 | 48,45 | 46,96 | 48,32 | 2.853.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
