(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 61,05 | 61,36 | 60,60 | 61,25 | 4.087.400 | | 2003-09-04 | 00:00:00 | 61,10 | 61,24 | 60,62 | 60,95 | 2.777.200 | | 2003-09-05 | 00:00:00 | 60,95 | 60,95 | 60,39 | 60,78 | 1.610.800 | | 2003-09-08 | 00:00:00 | 60,85 | 61,34 | 60,72 | 61,25 | 1.302.200 | | 2003-09-09 | 00:00:00 | 61,00 | 61,06 | 60,34 | 60,35 | 1.523.000 | | 2003-09-10 | 00:00:00 | 60,10 | 60,94 | 60,10 | 60,71 | 1.664.400 | | 2003-09-11 | 00:00:00 | 60,81 | 61,14 | 60,50 | 60,50 | 1.569.600 | | 2003-09-12 | 00:00:00 | 60,41 | 61,28 | 60,28 | 61,16 | 1.484.200 | | 2003-09-15 | 00:00:00 | 61,03 | 61,08 | 60,42 | 60,78 | 1.414.200 | | 2003-09-16 | 00:00:00 | 60,70 | 61,18 | 60,60 | 61,06 | 1.991.800 | | 2003-09-17 | 00:00:00 | 61,18 | 61,24 | 60,80 | 61,00 | 2.127.000 | | 2003-09-18 | 00:00:00 | 61,18 | 62,13 | 61,12 | 62,04 | 3.335.800 | | 2003-09-19 | 00:00:00 | 62,04 | 62,25 | 61,40 | 61,93 | 4.481.800 | | 2003-09-22 | 00:00:00 | 61,70 | 61,71 | 60,84 | 60,87 | 2.613.600 | | 2003-09-23 | 00:00:00 | 61,25 | 61,30 | 60,84 | 61,10 | 2.330.200 | | 2003-09-24 | 00:00:00 | 60,92 | 61,14 | 60,40 | 60,62 | 1.833.000 | | 2003-09-25 | 00:00:00 | 60,62 | 61,00 | 60,32 | 60,56 | 1.358.600 | | 2003-09-26 | 00:00:00 | 60,56 | 61,52 | 60,27 | 61,30 | 2.521.400 | | 2003-09-29 | 00:00:00 | 61,45 | 62,15 | 61,16 | 62,15 | 2.529.000 | | 2003-09-30 | 00:00:00 | 61,95 | 62,20 | 61,50 | 61,90 | 2.392.800 | | 2003-10-01 | 00:00:00 | 62,35 | 62,35 | 61,80 | 62,08 | 2.127.800 | | 2003-10-02 | 00:00:00 | 62,20 | 62,63 | 62,01 | 62,63 | 1.776.000 | | 2003-10-03 | 00:00:00 | 63,05 | 63,36 | 62,61 | 62,82 | 1.831.600 | | 2003-10-06 | 00:00:00 | 62,81 | 63,50 | 62,73 | 63,47 | 1.775.000 | | 2003-10-07 | 00:00:00 | 63,05 | 63,13 | 62,51 | 62,71 | 2.978.200 | | 2003-10-08 | 00:00:00 | 62,50 | 62,81 | 62,28 | 62,50 | 2.324.400 | | 2003-10-09 | 00:00:00 | 62,70 | 63,09 | 62,45 | 62,95 | 2.019.000 | | 2003-10-10 | 00:00:00 | 62,95 | 62,96 | 62,44 | 62,72 | 1.228.400 | | 2003-10-13 | 00:00:00 | 62,72 | 62,88 | 62,30 | 62,54 | 1.097.200 | | 2003-10-14 | 00:00:00 | 62,50 | 62,91 | 62,20 | 62,85 | 1.599.400 | | 2003-10-15 | 00:00:00 | 62,81 | 62,90 | 61,91 | 62,10 | 2.321.000 | | 2003-10-16 | 00:00:00 | 62,20 | 62,48 | 62,12 | 62,20 | 1.559.000 | | 2003-10-17 | 00:00:00 | 62,35 | 62,55 | 61,96 | 62,20 | 1.699.600 | | 2003-10-20 | 00:00:00 | 62,45 | 62,45 | 61,70 | 62,00 | 1.332.200 | | 2003-10-21 | 00:00:00 | 62,00 | 62,90 | 61,00 | 61,69 | 2.053.800 | | 2003-10-22 | 00:00:00 | 61,50 | 61,89 | 61,12 | 61,12 | 1.893.200 | | 2003-10-23 | 00:00:00 | 61,12 | 61,38 | 60,53 | 60,65 | 1.926.200 | | 2003-10-24 | 00:00:00 | 60,50 | 60,68 | 60,28 | 60,50 | 2.217.600 | | 2003-10-27 | 00:00:00 | 60,58 | 61,10 | 60,49 | 60,55 | 1.676.600 | | 2003-10-28 | 00:00:00 | 60,60 | 60,90 | 60,60 | 60,78 | 1.910.800 | | 2003-10-29 | 00:00:00 | 60,60 | 61,70 | 60,60 | 61,47 | 2.106.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
