(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 58,25 | 58,75 | 57,69 | 58,44 | 1.272.800 | | 2000-10-18 | 00:00:00 | 58,62 | 59,12 | 56,94 | 57,06 | 2.115.800 | | 2000-10-19 | 00:00:00 | 57,06 | 58,12 | 56,19 | 58,00 | 1.708.800 | | 2000-10-20 | 00:00:00 | 57,94 | 59,12 | 57,88 | 59,06 | 2.255.000 | | 2000-10-23 | 00:00:00 | 59,06 | 59,88 | 58,69 | 59,38 | 1.133.200 | | 2000-10-24 | 00:00:00 | 59,50 | 60,00 | 58,50 | 59,06 | 1.520.200 | | 2000-10-25 | 00:00:00 | 58,88 | 59,81 | 58,06 | 58,38 | 1.597.800 | | 2000-10-26 | 00:00:00 | 58,25 | 58,50 | 56,88 | 57,00 | 2.106.000 | | 2000-10-27 | 00:00:00 | 57,00 | 58,25 | 55,56 | 58,25 | 1.814.200 | | 2000-10-30 | 00:00:00 | 58,25 | 59,94 | 58,25 | 59,88 | 1.103.400 | | 2000-10-31 | 00:00:00 | 59,88 | 60,00 | 58,50 | 59,56 | 1.029.200 | | 2000-11-01 | 00:00:00 | 59,75 | 61,19 | 59,50 | 60,56 | 1.289.200 | | 2000-11-02 | 00:00:00 | 60,62 | 60,69 | 59,06 | 59,25 | 734.800 | | 2000-11-03 | 00:00:00 | 58,75 | 60,00 | 57,25 | 58,00 | 755.000 | | 2000-11-06 | 00:00:00 | 58,00 | 59,31 | 57,44 | 58,00 | 793.000 | | 2000-11-07 | 00:00:00 | 57,75 | 58,25 | 56,81 | 58,06 | 1.064.600 | | 2000-11-08 | 00:00:00 | 58,06 | 58,75 | 57,50 | 57,75 | 1.560.200 | | 2000-11-09 | 00:00:00 | 57,75 | 58,19 | 57,19 | 58,06 | 1.012.600 | | 2000-11-10 | 00:00:00 | 58,12 | 59,31 | 58,12 | 59,00 | 1.461.600 | | 2000-11-13 | 00:00:00 | 59,00 | 60,75 | 59,00 | 59,69 | 1.134.600 | | 2000-11-14 | 00:00:00 | 59,62 | 59,62 | 57,94 | 58,50 | 566.400 | | 2000-11-15 | 00:00:00 | 58,75 | 59,88 | 58,31 | 59,31 | 800.000 | | 2000-11-16 | 00:00:00 | 59,75 | 60,75 | 59,38 | 60,75 | 906.600 | | 2000-11-17 | 00:00:00 | 60,94 | 62,69 | 60,75 | 62,69 | 1.879.000 | | 2000-11-20 | 00:00:00 | 63,44 | 63,69 | 62,31 | 62,88 | 4.234.800 | | 2000-11-21 | 00:00:00 | 59,88 | 60,12 | 59,31 | 59,50 | 5.342.400 | | 2000-11-22 | 00:00:00 | 59,50 | 60,62 | 59,38 | 60,00 | 2.551.000 | | 2000-11-24 | 00:00:00 | 60,12 | 60,44 | 59,62 | 60,31 | 407.000 | | 2000-11-27 | 00:00:00 | 60,31 | 60,38 | 59,75 | 59,81 | 1.312.000 | | 2000-11-28 | 00:00:00 | 60,06 | 60,19 | 59,06 | 59,88 | 2.660.000 | | 2000-11-29 | 00:00:00 | 59,38 | 60,75 | 59,38 | 60,44 | 1.763.400 | | 2000-11-30 | 00:00:00 | 60,44 | 61,19 | 59,31 | 60,00 | 3.550.400 | | 2000-12-01 | 00:00:00 | 59,75 | 59,88 | 58,31 | 59,25 | 1.454.400 | | 2000-12-04 | 00:00:00 | 59,50 | 60,75 | 59,31 | 60,12 | 1.781.000 | | 2000-12-05 | 00:00:00 | 59,88 | 59,88 | 58,31 | 58,56 | 2.439.200 | | 2000-12-06 | 00:00:00 | 59,50 | 59,94 | 58,56 | 58,75 | 1.569.600 | | 2000-12-07 | 00:00:00 | 59,00 | 60,69 | 58,88 | 59,94 | 1.564.000 | | 2000-12-08 | 00:00:00 | 59,25 | 60,25 | 58,81 | 60,19 | 1.506.000 | | 2000-12-11 | 00:00:00 | 60,19 | 60,25 | 59,19 | 60,06 | 1.378.000 | | 2000-12-12 | 00:00:00 | 60,56 | 60,81 | 60,00 | 60,19 | 1.029.400 | | 2000-12-13 | 00:00:00 | 60,19 | 61,88 | 60,12 | 61,62 | 1.795.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
