(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 36,70 | 36,85 | 36,09 | 36,65 | 441.100 | | 2002-05-29 | 00:00:00 | 36,70 | 36,95 | 35,46 | 35,55 | 537.300 | | 2002-05-30 | 00:00:00 | 35,50 | 35,70 | 34,86 | 35,24 | 600.400 | | 2002-05-31 | 00:00:00 | 35,20 | 36,10 | 35,20 | 35,59 | 656.300 | | 2002-06-03 | 00:00:00 | 35,59 | 35,80 | 34,78 | 34,87 | 577.200 | | 2002-06-04 | 00:00:00 | 34,78 | 34,95 | 34,05 | 34,58 | 517.700 | | 2002-06-05 | 00:00:00 | 34,48 | 35,55 | 34,43 | 35,23 | 578.300 | | 2002-06-06 | 00:00:00 | 35,25 | 35,31 | 34,29 | 34,29 | 417.300 | | 2002-06-07 | 00:00:00 | 34,05 | 35,00 | 33,61 | 34,79 | 613.500 | | 2002-06-10 | 00:00:00 | 34,79 | 35,14 | 34,56 | 34,72 | 336.000 | | 2002-06-11 | 00:00:00 | 34,95 | 35,80 | 34,34 | 34,49 | 622.300 | | 2002-06-12 | 00:00:00 | 34,49 | 34,67 | 33,93 | 34,50 | 661.700 | | 2002-06-13 | 00:00:00 | 34,55 | 34,76 | 33,90 | 34,00 | 806.100 | | 2002-06-14 | 00:00:00 | 34,05 | 34,05 | 32,78 | 33,43 | 804.100 | | 2002-06-17 | 00:00:00 | 33,55 | 34,59 | 33,55 | 34,45 | 418.200 | | 2002-06-18 | 00:00:00 | 34,45 | 35,00 | 34,01 | 34,29 | 462.800 | | 2002-06-19 | 00:00:00 | 34,29 | 34,90 | 34,03 | 34,15 | 484.100 | | 2002-06-20 | 00:00:00 | 34,05 | 34,50 | 33,71 | 33,85 | 564.200 | | 2002-06-21 | 00:00:00 | 33,80 | 34,21 | 33,42 | 33,63 | 860.100 | | 2002-06-24 | 00:00:00 | 33,63 | 34,18 | 33,12 | 34,01 | 639.600 | | 2002-06-25 | 00:00:00 | 34,15 | 34,70 | 33,52 | 33,62 | 589.400 | | 2002-06-26 | 00:00:00 | 33,63 | 33,63 | 33,11 | 33,42 | 1.399.800 | | 2002-06-27 | 00:00:00 | 33,67 | 34,25 | 33,31 | 34,25 | 507.700 | | 2002-06-28 | 00:00:00 | 34,00 | 35,09 | 34,00 | 35,00 | 619.900 | | 2002-07-01 | 00:00:00 | 34,95 | 35,00 | 33,53 | 33,53 | 596.000 | | 2002-07-02 | 00:00:00 | 33,50 | 33,58 | 33,03 | 33,14 | 815.300 | | 2002-07-03 | 00:00:00 | 33,17 | 33,40 | 32,13 | 32,90 | 753.000 | | 2002-07-05 | 00:00:00 | 33,20 | 34,50 | 33,13 | 34,21 | 523.000 | | 2002-07-08 | 00:00:00 | 34,21 | 34,30 | 33,59 | 33,74 | 567.800 | | 2002-07-09 | 00:00:00 | 33,75 | 34,64 | 33,75 | 33,88 | 1.315.300 | | 2002-07-10 | 00:00:00 | 34,00 | 34,25 | 33,21 | 33,26 | 863.800 | | 2002-07-11 | 00:00:00 | 33,27 | 33,56 | 32,70 | 33,48 | 987.300 | | 2002-07-12 | 00:00:00 | 33,60 | 34,49 | 33,25 | 33,41 | 1.305.900 | | 2002-07-15 | 00:00:00 | 33,21 | 33,25 | 31,60 | 32,95 | 1.429.700 | | 2002-07-16 | 00:00:00 | 32,48 | 32,95 | 31,70 | 32,15 | 810.300 | | 2002-07-17 | 00:00:00 | 32,50 | 34,20 | 32,14 | 32,23 | 546.900 | | 2002-07-18 | 00:00:00 | 32,40 | 32,75 | 31,18 | 31,19 | 793.000 | | 2002-07-19 | 00:00:00 | 30,50 | 31,40 | 29,96 | 30,07 | 1.209.900 | | 2002-07-22 | 00:00:00 | 30,20 | 30,87 | 29,28 | 29,53 | 915.800 | | 2002-07-23 | 00:00:00 | 29,49 | 29,94 | 28,56 | 28,57 | 1.232.300 | | 2002-07-24 | 00:00:00 | 28,10 | 30,22 | 27,65 | 30,20 | 1.166.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
