Dominion Resources Inc (D)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,38%	53,30	53,09	53,585	53,50
17/05/2024	1.410.610	0,38%	53,30	53,09	53,585	53,50
16/05/2024	1.288.923	0,15%	53,33	53,195	53,5601	53,30
15/05/2024	1.976.929	0,76%	53,39	53,025	53,47	53,24
14/05/2024	1.477.047	-0,38%	53,25	52,67	53,35	52,84
13/05/2024	3.699.000	-0,06%	53,03	52,48	53,36	53,04
10/05/2024	2.803.920	0,44%	53,53	52,755	53,64	53,07
09/05/2024	1.886.111	1,32%	52,20	51,93	53,09	52,84
08/05/2024	1.458.952	0,06%	51,95	51,53	52,225	52,15
07/05/2024	1.441.348	1,38%	51,56	51,58	52,24	52,12
06/05/2024	1.319.447	0,02%	52,04	51,04	51,64	51,41
03/05/2024	1.626.622	0,47%	52,04	50,66	51,84	51,40
02/05/2024	2.145.881	0,02%	52,04	50,70	52,39	51,16
01/05/2024	3.206.239	0,33%	50,96	49,934	52,085	51,15
30/04/2024	1.134.751	-0,31%	50,99	50,225	51,495	50,98
29/04/2024	1.092.086	1,37%	50,99	50,685	51,39	51,14
26/04/2024	1.571.516	-1,02%	50,99	50,21	51,205	50,45
25/04/2024	2.370.452	-0,51%	51,065	50,35	51,22	50,97
24/04/2024	1.775.876	1,11%	49,69	49,72	51,35	51,23
23/04/2024	2.098.280	0,08%	49,69	50,24	51,11	50,67
22/04/2024	1.992.304	1,59%	49,69	49,44	50,66	50,63
19/04/2024	1.842.997	2,62%	48,80	48,68	49,97	49,84
18/04/2024	1.409.490	0,52%	47,26	48,17	48,81	48,57
17/04/2024	1.355.515	3,12%	47,26	47,15	48,425	48,32
16/04/2024	1.486.873	-2,21%	49,18	46,62	47,80	46,86
15/04/2024	1.935.995	-2,02%	49,18	47,9125	49,27	47,92
12/04/2024	2.304.780	-0,22%	49,18	48,39	49,45	48,91
11/04/2024	1.813.548	0,45%	48,39	48,385	49,185	49,02
10/04/2024	1.637.591	-1,51%	48,39	47,7049	48,97	48,80
09/04/2024	2.021.659	1,58%	48,32	48,73	49,5891	49,55
08/04/2024	1.329.157	0,43%	48,32	48,41	49,12	48,78
05/04/2024	1.969.069	-0,10%	48,32	47,96	48,79	48,60
04/04/2024	2.663.554	0,04%	48,93	48,16	49,64	48,65
03/04/2024	1.636.429	-0,19%	48,93	48,41	49,17	48,63
02/04/2024	1.811.644	-0,90%	49,16	48,48	49,3498	48,72
01/04/2024	2.124.087	-0,06%	49,08	48,37	49,24	49,16
28/03/2024	2.469.800	1,38%	46,93	48,46	49,35	49,19
27/03/2024	3.171.216	3,94%	46,93	46,64	48,545	48,52
26/03/2024	4.428.307	-3,25%	48,30	46,56	48,16	46,68
25/03/2024	1.427.251	-0,15%	48,30	47,875	48,38	48,25
22/03/2024	1.772.811	-0,37%	48,65	48,155	48,755	48,32
21/03/2024	2.677.701	0,71%	48,30	48,05	49,07	48,50
20/03/2024	2.071.478	-0,72%	48,48	47,77	48,58	48,16
19/03/2024	3.185.913	0,00%	48,65	48,3401	48,91	48,51
18/03/2024	2.259.601	1,40%	47,89	47,77	48,795	48,51
15/03/2024	1.985.126	0,50%	48,02	47,42	48,34	47,85
14/03/2024	2.160.048	-0,96%	47,40	47,23	48,0722	47,61
13/03/2024	2.220.624	2,32%	47,40	47,23	48,20	48,07
12/03/2024	2.274.694	-1,39%	47,55	46,92	48,02	46,98
11/03/2024	2.111.027	-0,75%	46,77	47,475	48,17	47,64
08/03/2024	2.434.241	0,02%	46,77	47,60	48,37	48,00
07/03/2024	4.774.459	1,89%	46,77	47,85	49,1999	47,99
06/03/2024	4.014.974	2,17%	46,77	46,43	47,4575	47,10
05/03/2024	3.669.931	-1,29%	47,78	45,99	47,81	46,10
04/03/2024	4.946.126	4,26%	47,78	44,49	46,97	46,70
01/03/2024	7.008.717	-6,36%	47,78	44,17	46,94	44,79
29/02/2024	4.349.801	0,31%	47,78	47,44	48,22	47,83
28/02/2024	3.624.027	1,17%	45,65	47,62	48,40	48,35
27/02/2024	3.361.435	3,09%	45,65	46,665	47,79	48,00
26/02/2024	3.480.721	-2,72%	45,65	46,16	47,50	46,56
23/02/2024	6.670.727	4,96%	45,65	45,75	48,03	47,86
22/02/2024	3.784.995	-1,49%	45,65	44,87	46,96	45,60
21/02/2024	2.251.942	2,07%	45,27	45,33	46,32	46,29
20/02/2024	1.949.209	-1,11%	45,27	45,31	46,365	45,35
19/02/2024	1.863.455	0,00%	45,27	44,99	45,88	45,86
16/02/2024	1.863.455	2,23%	45,27	44,99	45,88	45,86
15/02/2024	2.102.025	1,40%	45,11	44,92	45,86	45,49
14/02/2024	1.680.620	1,13%	44,96	44,18	45,03	44,86
13/02/2024	1.775.139	-1,90%	44,96	43,535	45,13	44,36
12/02/2024	1.665.503	1,16%	44,81	44,57	45,41	45,22
09/02/2024	1.433.600	1,18%	43,98	43,96	44,705	44,70
08/02/2024	1.998.332	-0,70%	45,42	43,67	44,46	44,18
07/02/2024	2.147.949	-1,33%	45,42	44,344	45,43	44,49
06/02/2024	1.691.919	0,90%	44,53	44,36	45,27	45,09
05/02/2024	1.694.086	-2,08%	46,275	44,635	45,27	44,69
02/02/2024	1.612.545	-2,23%	46,275	45,16	46,47	45,64
01/02/2024	2.253.714	2,10%	45,40	45,40	46,72	46,68
31/01/2024	2.127.120	-0,04%	45,40	45,48	46,34	45,72
30/01/2024	2.165.588	0,68%	45,40	45,105	46,05	45,74
29/01/2024	1.634.646	-0,29%	45,39	45,02	45,825	45,43
26/01/2024	2.607.669	0,82%	45,39	45,24	45,745	45,56
25/01/2024	1.853.966	2,36%	45,12	44,425	45,2179	45,19
24/01/2024	2.508.716	-1,45%	45,12	44,04	45,26	44,15
23/01/2024	2.061.837	-0,60%	45,14	44,55	45,3087	44,80
22/01/2024	1.818.388	-0,55%	45,38	45,015	45,85	45,07
19/01/2024	1.689.762	-0,35%	45,52	44,93	45,56	45,32
18/01/2024	2.328.228	-1,49%	46,01	44,925	46,05	45,48
17/01/2024	2.163.978	-1,26%	46,34	45,57	47,03	46,17
16/01/2024	3.158.812	-1,20%	47,09	46,50	47,32	46,76
15/01/2024	2.081.458	0,47%	47,66	46,995	47,8599	47,33
12/01/2024	2.081.458	0,47%	47,66	46,995	47,8599	47,33
11/01/2024	2.107.116	-1,71%	47,78	46,75	47,91	47,11
10/01/2024	1.383.212	-0,73%	48,23	47,88	48,31	47,93
09/01/2024	1.525.090	-1,49%	48,52	48,165	48,82	48,28
08/01/2024	1.833.272	-0,80%	48,52	48,6295	49,365	48,65
05/01/2024	1.611.466	1,74%	48,52	47,75	49,075	49,04
04/01/2024	1.423.688	-0,48%	48,52	48,045	48,535	48,20
03/01/2024	1.897.365	-0,52%	46,91	47,63	48,58	48,26
02/01/2024	2.179.075	3,21%	46,91	46,7609	49,065	48,51
29/12/2023	1.564.779	-0,13%	46,91	46,63	47,10	47,00