(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 2024-05-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-09-06 | 00:00:00 | 57,62 | 58,27 | 57,51 | 57,53 | 2.313.300 | | 2013-09-09 | 00:00:00 | 57,60 | 58,08 | 57,50 | 58,02 | 2.364.400 | | 2013-09-10 | 00:00:00 | 58,23 | 58,44 | 57,88 | 58,41 | 2.502.500 | | 2013-09-11 | 00:00:00 | 58,42 | 59,02 | 57,72 | 58,61 | 4.980.000 | | 2013-09-12 | 00:00:00 | 61,62 | 61,94 | 59,72 | 59,78 | 7.915.800 | | 2013-09-13 | 00:00:00 | 60,46 | 61,62 | 60,27 | 61,28 | 4.225.800 | | 2013-09-16 | 00:00:00 | 61,93 | 62,24 | 60,95 | 61,11 | 3.667.400 | | 2013-09-17 | 00:00:00 | 61,11 | 61,76 | 60,89 | 61,75 | 2.825.000 | | 2013-09-18 | 00:00:00 | 61,76 | 63,58 | 61,29 | 63,39 | 3.471.200 | | 2013-09-19 | 00:00:00 | 63,35 | 64,04 | 62,93 | 63,21 | 2.394.400 | | 2013-09-20 | 00:00:00 | 63,40 | 63,50 | 62,19 | 62,27 | 4.115.200 | | 2013-09-23 | 00:00:00 | 62,18 | 62,90 | 61,70 | 62,64 | 3.349.000 | | 2013-09-24 | 00:00:00 | 62,65 | 62,68 | 62,10 | 62,45 | 2.675.100 | | 2013-09-25 | 00:00:00 | 62,58 | 63,05 | 62,40 | 62,42 | 2.708.400 | | 2013-09-26 | 00:00:00 | 62,65 | 63,03 | 62,47 | 62,81 | 1.560.700 | | 2013-09-27 | 00:00:00 | 62,58 | 62,95 | 62,01 | 62,43 | 1.673.800 | | 2013-09-30 | 00:00:00 | 62,03 | 62,74 | 61,82 | 62,48 | 2.847.300 | | 2013-10-01 | 00:00:00 | 62,92 | 63,27 | 62,23 | 62,51 | 3.267.400 | | 2013-10-02 | 00:00:00 | 62,26 | 62,38 | 61,36 | 62,34 | 3.059.600 | | 2013-10-03 | 00:00:00 | 62,04 | 62,25 | 61,37 | 61,96 | 2.243.600 | | 2013-10-04 | 00:00:00 | 61,96 | 62,35 | 61,70 | 62,22 | 1.526.400 | | 2013-10-07 | 00:00:00 | 61,84 | 62,19 | 61,62 | 61,65 | 1.008.600 | | 2013-10-08 | 00:00:00 | 61,60 | 62,40 | 61,50 | 61,61 | 1.878.000 | | 2013-10-09 | 00:00:00 | 61,80 | 62,44 | 61,41 | 61,51 | 3.198.100 | | 2013-10-10 | 00:00:00 | 61,80 | 62,59 | 61,52 | 62,59 | 2.379.000 | | 2013-10-11 | 00:00:00 | 62,63 | 63,24 | 62,41 | 62,95 | 1.577.100 | | 2013-10-14 | 00:00:00 | 62,66 | 62,78 | 61,65 | 62,61 | 2.180.800 | | 2013-10-15 | 00:00:00 | 62,37 | 62,48 | 61,80 | 61,80 | 1.799.400 | | 2013-10-16 | 00:00:00 | 62,19 | 63,20 | 62,00 | 63,17 | 2.414.500 | | 2013-10-17 | 00:00:00 | 62,81 | 63,97 | 62,41 | 63,85 | 2.243.300 | | 2013-10-18 | 00:00:00 | 64,01 | 64,29 | 63,45 | 63,68 | 2.331.600 | | 2013-10-21 | 00:00:00 | 63,68 | 63,76 | 63,13 | 63,62 | 1.587.600 | | 2013-10-22 | 00:00:00 | 63,69 | 64,63 | 63,65 | 64,35 | 2.111.500 | | 2013-10-23 | 00:00:00 | 64,24 | 64,72 | 63,92 | 64,23 | 1.940.700 | | 2013-10-24 | 00:00:00 | 64,31 | 64,53 | 63,77 | 64,16 | 1.151.800 | | 2013-10-25 | 00:00:00 | 64,00 | 64,69 | 63,74 | 64,66 | 1.793.800 | | 2013-10-28 | 00:00:00 | 64,52 | 64,94 | 64,05 | 64,34 | 2.149.000 | | 2013-10-29 | 00:00:00 | 64,51 | 64,81 | 64,24 | 64,70 | 1.499.100 | | 2013-10-30 | 00:00:00 | 64,66 | 65,03 | 63,97 | 64,03 | 1.561.400 | | 2013-10-31 | 00:00:00 | 64,13 | 64,34 | 63,22 | 63,75 | 1.812.900 | | 2013-11-01 | 00:00:00 | 63,96 | 64,35 | 63,72 | 64,09 | 1.881.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
