(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 | | 2003-01-14 | 00:00:00 | 30,53 | 30,75 | 30,20 | 30,65 | 412.300 | | 2003-01-15 | 00:00:00 | 30,55 | 30,60 | 29,65 | 30,02 | 557.800 | | 2003-01-16 | 00:00:00 | 30,06 | 30,20 | 29,71 | 29,94 | 384.500 | | 2003-01-17 | 00:00:00 | 29,93 | 29,93 | 29,14 | 29,49 | 467.100 | | 2003-01-21 | 00:00:00 | 29,35 | 29,35 | 26,99 | 27,94 | 2.779.100 | | 2003-01-22 | 00:00:00 | 27,55 | 27,65 | 26,87 | 27,07 | 1.064.700 | | 2003-01-23 | 00:00:00 | 27,17 | 28,00 | 27,12 | 27,89 | 732.300 | | 2003-01-24 | 00:00:00 | 27,70 | 27,91 | 26,90 | 27,00 | 971.900 | | 2003-01-27 | 00:00:00 | 26,55 | 27,01 | 26,20 | 26,56 | 1.241.600 | | 2003-01-28 | 00:00:00 | 26,56 | 26,56 | 23,60 | 25,74 | 3.715.800 | | 2003-01-29 | 00:00:00 | 25,74 | 26,60 | 25,45 | 26,25 | 1.401.500 | | 2003-01-30 | 00:00:00 | 26,33 | 26,43 | 25,52 | 25,59 | 1.278.200 | | 2003-01-31 | 00:00:00 | 25,25 | 26,41 | 24,99 | 26,17 | 1.143.300 | | 2003-02-03 | 00:00:00 | 26,18 | 26,52 | 25,67 | 25,80 | 829.400 | | 2003-02-04 | 00:00:00 | 25,60 | 25,60 | 24,91 | 25,48 | 1.029.800 | | 2003-02-05 | 00:00:00 | 25,70 | 26,30 | 25,46 | 25,66 | 755.200 | | 2003-02-06 | 00:00:00 | 25,49 | 25,81 | 25,22 | 25,39 | 1.062.200 | | 2003-02-07 | 00:00:00 | 25,51 | 25,74 | 25,01 | 25,11 | 514.700 | | 2003-02-10 | 00:00:00 | 25,20 | 25,45 | 24,92 | 25,34 | 663.700 | | 2003-02-11 | 00:00:00 | 25,40 | 25,73 | 24,79 | 24,91 | 1.031.700 | | 2003-02-12 | 00:00:00 | 24,89 | 25,10 | 24,54 | 24,65 | 777.800 | | 2003-02-13 | 00:00:00 | 24,71 | 24,87 | 24,27 | 24,72 | 744.200 | | 2003-02-14 | 00:00:00 | 24,71 | 25,28 | 24,64 | 25,24 | 816.500 | | 2003-02-18 | 00:00:00 | 25,35 | 26,38 | 25,30 | 26,28 | 900.100 | | 2003-02-19 | 00:00:00 | 26,22 | 26,23 | 25,59 | 25,88 | 405.900 | | 2003-02-20 | 00:00:00 | 25,92 | 25,98 | 25,62 | 25,74 | 432.700 | | 2003-02-21 | 00:00:00 | 25,85 | 26,22 | 25,33 | 26,20 | 408.300 | | 2003-02-24 | 00:00:00 | 26,15 | 26,16 | 25,51 | 25,51 | 526.200 | | 2003-02-25 | 00:00:00 | 25,51 | 25,69 | 24,89 | 25,63 | 426.400 | | 2003-02-26 | 00:00:00 | 25,61 | 25,65 | 25,13 | 25,22 | 466.200 | | 2003-02-27 | 00:00:00 | 25,22 | 25,70 | 24,94 | 25,58 | 589.100 | | 2003-02-28 | 00:00:00 | 25,56 | 26,01 | 25,46 | 25,52 | 508.400 | | 2003-03-03 | 00:00:00 | 25,86 | 26,03 | 25,35 | 25,42 | 547.400 | | 2003-03-04 | 00:00:00 | 25,42 | 25,42 | 24,50 | 24,60 | 659.500 | | 2003-03-05 | 00:00:00 | 24,61 | 25,07 | 24,53 | 24,97 | 582.400 | | 2003-03-06 | 00:00:00 | 24,95 | 25,03 | 24,41 | 24,50 | 574.200 | | 2003-03-07 | 00:00:00 | 24,35 | 25,05 | 24,07 | 24,71 | 804.700 | | 2003-03-10 | 00:00:00 | 24,60 | 24,60 | 23,76 | 23,79 | 613.000 | | 2003-03-11 | 00:00:00 | 23,99 | 24,33 | 23,35 | 23,40 | 721.000 | | 2003-03-12 | 00:00:00 | 23,43 | 23,75 | 22,85 | 23,35 | 990.100 | | 2003-03-13 | 00:00:00 | 24,00 | 24,27 | 23,58 | 24,22 | 1.086.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
