(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 | | 2004-04-22 | 00:00:00 | 63,05 | 63,83 | 63,01 | 63,61 | 2.608.800 | | 2004-04-23 | 00:00:00 | 63,50 | 63,90 | 63,23 | 63,57 | 1.965.800 | | 2004-04-26 | 00:00:00 | 63,57 | 63,94 | 63,50 | 63,72 | 1.531.200 | | 2004-04-27 | 00:00:00 | 63,72 | 63,80 | 63,43 | 63,50 | 1.997.200 | | 2004-04-28 | 00:00:00 | 63,50 | 63,78 | 63,17 | 63,44 | 2.015.200 | | 2004-04-29 | 00:00:00 | 63,50 | 64,06 | 63,25 | 63,45 | 3.605.000 | | 2004-04-30 | 00:00:00 | 63,50 | 63,88 | 63,34 | 63,81 | 2.415.200 | | 2004-05-03 | 00:00:00 | 63,65 | 63,97 | 63,11 | 63,89 | 1.717.600 | | 2004-05-04 | 00:00:00 | 63,89 | 64,23 | 63,51 | 63,90 | 1.694.400 | | 2004-05-05 | 00:00:00 | 63,73 | 64,49 | 63,32 | 63,32 | 2.502.800 | | 2004-05-06 | 00:00:00 | 63,32 | 64,09 | 62,96 | 63,92 | 2.595.600 | | 2004-05-07 | 00:00:00 | 63,78 | 63,78 | 62,28 | 62,98 | 4.610.200 | | 2004-05-10 | 00:00:00 | 62,42 | 62,60 | 61,77 | 62,00 | 2.621.600 | | 2004-05-11 | 00:00:00 | 61,88 | 62,11 | 61,36 | 61,63 | 2.379.800 | | 2004-05-12 | 00:00:00 | 61,64 | 62,00 | 60,78 | 61,75 | 3.084.200 | | 2004-05-13 | 00:00:00 | 61,75 | 62,45 | 61,39 | 62,13 | 2.723.000 | | 2004-05-14 | 00:00:00 | 62,14 | 62,93 | 62,11 | 62,46 | 3.271.200 | | 2004-05-17 | 00:00:00 | 62,36 | 62,37 | 61,56 | 62,01 | 1.707.000 | | 2004-05-18 | 00:00:00 | 62,29 | 62,60 | 61,87 | 61,97 | 2.382.800 | | 2004-05-19 | 00:00:00 | 62,04 | 62,04 | 61,24 | 61,25 | 3.109.000 | | 2004-05-20 | 00:00:00 | 61,30 | 62,05 | 61,21 | 61,61 | 1.801.800 | | 2004-05-21 | 00:00:00 | 61,98 | 62,06 | 61,40 | 61,60 | 1.695.400 | | 2004-05-24 | 00:00:00 | 61,84 | 62,67 | 61,74 | 62,63 | 1.970.000 | | 2004-05-25 | 00:00:00 | 62,60 | 63,30 | 62,08 | 63,30 | 2.727.200 | | 2004-05-26 | 00:00:00 | 62,81 | 62,85 | 62,23 | 62,49 | 4.137.800 | | 2004-05-27 | 00:00:00 | 62,55 | 63,00 | 62,51 | 62,74 | 2.039.800 | | 2004-05-28 | 00:00:00 | 62,90 | 63,02 | 62,72 | 62,97 | 1.641.600 | | 2004-06-01 | 00:00:00 | 62,98 | 63,12 | 62,45 | 62,84 | 1.468.600 | | 2004-06-02 | 00:00:00 | 62,75 | 63,00 | 62,36 | 62,38 | 2.451.400 | | 2004-06-03 | 00:00:00 | 62,25 | 62,30 | 61,56 | 61,58 | 2.614.400 | | 2004-06-04 | 00:00:00 | 61,58 | 62,18 | 61,36 | 61,49 | 2.287.600 | | 2004-06-07 | 00:00:00 | 61,73 | 61,89 | 61,55 | 61,61 | 1.493.400 | | 2004-06-08 | 00:00:00 | 61,61 | 61,70 | 61,26 | 61,65 | 2.402.800 | | 2004-06-09 | 00:00:00 | 61,65 | 61,92 | 61,30 | 61,37 | 2.500.800 | | 2004-06-10 | 00:00:00 | 61,65 | 61,74 | 61,32 | 61,74 | 1.959.200 | | 2004-06-14 | 00:00:00 | 61,49 | 61,97 | 61,36 | 61,81 | 1.302.400 | | 2004-06-15 | 00:00:00 | 62,19 | 62,50 | 61,95 | 62,09 | 2.223.400 | | 2004-06-16 | 00:00:00 | 62,29 | 62,88 | 62,15 | 62,88 | 1.866.200 | | 2004-06-17 | 00:00:00 | 62,80 | 63,50 | 62,52 | 63,36 | 2.144.400 | | 2004-06-18 | 00:00:00 | 63,37 | 63,55 | 63,18 | 63,18 | 2.250.800 | | 2004-06-21 | 00:00:00 | 63,34 | 63,98 | 63,03 | 63,38 | 1.670.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
