(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 | | 2003-12-26 | 00:00:00 | 63,81 | 64,04 | 63,70 | 63,98 | 640.400 | | 2003-12-29 | 00:00:00 | 64,00 | 64,30 | 63,78 | 64,18 | 1.720.200 | | 2003-12-30 | 00:00:00 | 64,30 | 64,45 | 64,01 | 64,33 | 1.765.600 | | 2003-12-31 | 00:00:00 | 64,33 | 64,40 | 63,69 | 63,83 | 1.627.200 | | 2004-01-02 | 00:00:00 | 63,88 | 64,58 | 63,82 | 64,01 | 1.765.800 | | 2004-01-05 | 00:00:00 | 64,00 | 64,20 | 62,86 | 63,37 | 2.439.600 | | 2004-01-06 | 00:00:00 | 63,39 | 63,39 | 62,63 | 62,95 | 2.294.400 | | 2004-01-07 | 00:00:00 | 62,80 | 62,96 | 62,50 | 62,82 | 2.151.400 | | 2004-01-08 | 00:00:00 | 62,70 | 62,98 | 61,92 | 62,00 | 4.359.000 | | 2004-01-09 | 00:00:00 | 61,95 | 62,23 | 61,54 | 61,77 | 3.548.800 | | 2004-01-12 | 00:00:00 | 61,82 | 62,20 | 61,74 | 61,85 | 1.975.200 | | 2004-01-13 | 00:00:00 | 61,82 | 62,38 | 61,78 | 62,15 | 2.603.800 | | 2004-01-14 | 00:00:00 | 62,15 | 62,79 | 62,15 | 62,78 | 1.611.600 | | 2004-01-15 | 00:00:00 | 62,74 | 62,75 | 61,64 | 61,77 | 3.248.000 | | 2004-01-16 | 00:00:00 | 61,75 | 62,18 | 61,20 | 61,40 | 2.304.400 | | 2004-01-20 | 00:00:00 | 61,40 | 62,00 | 61,35 | 62,00 | 1.675.800 | | 2004-01-21 | 00:00:00 | 61,85 | 62,78 | 61,75 | 62,75 | 2.211.200 | | 2004-01-22 | 00:00:00 | 62,75 | 63,20 | 62,50 | 63,10 | 2.794.600 | | 2004-01-23 | 00:00:00 | 63,00 | 63,08 | 62,15 | 62,40 | 4.675.200 | | 2004-01-26 | 00:00:00 | 62,30 | 62,83 | 62,15 | 62,83 | 2.163.200 | | 2004-01-27 | 00:00:00 | 63,15 | 63,87 | 63,07 | 63,23 | 3.166.200 | | 2004-01-28 | 00:00:00 | 63,40 | 64,70 | 63,37 | 64,02 | 3.591.600 | | 2004-01-29 | 00:00:00 | 64,35 | 64,62 | 63,82 | 64,43 | 2.620.200 | | 2004-01-30 | 00:00:00 | 64,25 | 64,30 | 63,75 | 64,16 | 2.490.000 | | 2004-02-02 | 00:00:00 | 63,85 | 64,23 | 63,72 | 63,83 | 1.957.600 | | 2004-02-03 | 00:00:00 | 63,00 | 63,75 | 62,86 | 63,75 | 2.327.600 | | 2004-02-04 | 00:00:00 | 63,10 | 63,47 | 62,85 | 63,21 | 2.741.000 | | 2004-02-05 | 00:00:00 | 63,45 | 63,45 | 62,63 | 62,75 | 3.441.200 | | 2004-02-06 | 00:00:00 | 62,75 | 63,50 | 62,72 | 63,30 | 1.995.200 | | 2004-02-09 | 00:00:00 | 63,18 | 63,26 | 62,91 | 63,20 | 1.503.200 | | 2004-02-10 | 00:00:00 | 63,28 | 63,70 | 63,20 | 63,70 | 1.851.400 | | 2004-02-11 | 00:00:00 | 63,35 | 63,90 | 63,05 | 63,87 | 3.029.800 | | 2004-02-12 | 00:00:00 | 63,70 | 63,80 | 63,12 | 63,20 | 1.984.000 | | 2004-02-13 | 00:00:00 | 63,35 | 63,44 | 62,75 | 63,02 | 3.011.800 | | 2004-02-17 | 00:00:00 | 63,25 | 63,70 | 63,19 | 63,50 | 1.394.800 | | 2004-02-18 | 00:00:00 | 63,70 | 63,75 | 63,34 | 63,42 | 1.739.000 | | 2004-02-19 | 00:00:00 | 63,63 | 63,65 | 63,10 | 63,25 | 2.371.000 | | 2004-02-20 | 00:00:00 | 63,45 | 63,48 | 62,67 | 62,80 | 2.607.200 | | 2004-02-23 | 00:00:00 | 62,95 | 63,57 | 62,86 | 63,23 | 3.772.400 | | 2004-02-24 | 00:00:00 | 63,35 | 63,50 | 62,75 | 63,30 | 2.649.000 | | 2004-02-25 | 00:00:00 | 63,15 | 63,18 | 62,61 | 62,76 | 2.737.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
