(Login BolsaPT & Canal Forex) |
|
 Dover Corporation - [Ticker: DOV] |     | | Última Trade | 84,790 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,750 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 94,810 x 300 - 94,830 x 100 | EPS | 0,00 | | Abertura | 84,200 | PER | 0,00% | | Máximo | 84,907 | Pagamento Dividendo | | | Mínimo | 83,950 | Data Ex-Dividendo | | | Fecho Anterior | 84,040 | Yield | | | Volume | 690.073 | 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 DOV de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 36,05 | 36,71 | 35,95 | 36,60 | 576.500 | | 2001-08-06 | 00:00:00 | 36,85 | 36,90 | 36,29 | 36,48 | 665.100 | | 2001-08-07 | 00:00:00 | 36,80 | 37,15 | 36,46 | 36,85 | 640.400 | | 2001-08-08 | 00:00:00 | 36,90 | 36,99 | 36,60 | 36,65 | 601.800 | | 2001-08-09 | 00:00:00 | 36,65 | 37,10 | 36,63 | 36,92 | 558.200 | | 2001-08-10 | 00:00:00 | 37,05 | 38,60 | 37,03 | 38,03 | 814.000 | | 2001-08-13 | 00:00:00 | 37,60 | 37,94 | 37,43 | 37,58 | 509.500 | | 2001-08-14 | 00:00:00 | 37,50 | 37,55 | 36,50 | 37,01 | 540.300 | | 2001-08-15 | 00:00:00 | 37,20 | 37,22 | 36,64 | 36,64 | 544.200 | | 2001-08-16 | 00:00:00 | 36,85 | 37,16 | 36,53 | 37,00 | 614.500 | | 2001-08-17 | 00:00:00 | 36,90 | 36,90 | 36,11 | 36,19 | 325.000 | | 2001-08-20 | 00:00:00 | 36,10 | 36,49 | 35,89 | 36,48 | 518.600 | | 2001-08-21 | 00:00:00 | 36,55 | 37,65 | 36,52 | 36,70 | 594.100 | | 2001-08-22 | 00:00:00 | 36,75 | 37,18 | 36,74 | 37,15 | 529.800 | | 2001-08-23 | 00:00:00 | 37,15 | 37,25 | 36,75 | 36,96 | 438.500 | | 2001-08-24 | 00:00:00 | 36,92 | 37,61 | 36,91 | 37,42 | 485.900 | | 2001-08-27 | 00:00:00 | 37,55 | 37,76 | 37,25 | 37,55 | 334.400 | | 2001-08-28 | 00:00:00 | 37,56 | 37,90 | 37,29 | 37,36 | 556.200 | | 2001-08-29 | 00:00:00 | 37,20 | 37,35 | 36,45 | 36,49 | 1.124.700 | | 2001-08-30 | 00:00:00 | 36,50 | 36,68 | 35,95 | 36,20 | 1.096.500 | | 2001-08-31 | 00:00:00 | 36,20 | 36,25 | 35,85 | 35,92 | 505.900 | | 2001-09-04 | 00:00:00 | 35,92 | 35,92 | 35,22 | 35,22 | 829.900 | | 2001-09-05 | 00:00:00 | 35,10 | 35,10 | 34,42 | 34,97 | 954.800 | | 2001-09-06 | 00:00:00 | 35,05 | 35,45 | 34,39 | 34,92 | 586.900 | | 2001-09-07 | 00:00:00 | 35,00 | 35,10 | 34,01 | 34,01 | 586.200 | | 2001-09-10 | 00:00:00 | 33,85 | 34,60 | 33,75 | 34,10 | 562.600 | | 2001-09-17 | 00:00:00 | 33,90 | 33,90 | 31,70 | 31,77 | 1.039.700 | | 2001-09-18 | 00:00:00 | 31,70 | 32,33 | 31,45 | 31,47 | 428.600 | | 2001-09-19 | 00:00:00 | 31,70 | 32,00 | 29,52 | 30,42 | 1.043.000 | | 2001-09-20 | 00:00:00 | 29,92 | 30,28 | 28,75 | 28,83 | 816.900 | | 2001-09-21 | 00:00:00 | 26,50 | 30,05 | 26,40 | 29,60 | 1.437.700 | | 2001-09-24 | 00:00:00 | 30,00 | 30,54 | 29,90 | 30,19 | 1.350.100 | | 2001-09-25 | 00:00:00 | 30,30 | 30,75 | 29,95 | 30,73 | 857.600 | | 2001-09-26 | 00:00:00 | 30,98 | 31,20 | 29,11 | 29,26 | 984.600 | | 2001-09-27 | 00:00:00 | 29,26 | 29,60 | 28,77 | 29,30 | 911.300 | | 2001-09-28 | 00:00:00 | 28,25 | 30,24 | 28,25 | 30,11 | 1.024.100 | | 2001-10-01 | 00:00:00 | 29,90 | 30,06 | 28,76 | 28,77 | 1.381.600 | | 2001-10-02 | 00:00:00 | 28,77 | 29,41 | 28,71 | 29,11 | 1.149.800 | | 2001-10-03 | 00:00:00 | 29,00 | 30,00 | 28,94 | 29,70 | 907.400 | | 2001-10-04 | 00:00:00 | 30,50 | 31,10 | 30,40 | 30,60 | 847.100 | | 2001-10-05 | 00:00:00 | 30,50 | 31,00 | 30,15 | 30,68 | 420.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
