Dominion Resources Inc (D)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/04/2023	1.910.555	-0,37%	57,50	56,2801	57,505	57,22
19/04/2023	2.410.803	0,12%	57,35	57,00	57,795	57,43
18/04/2023	1.347.127	-2,27%	58,54	57,26	58,64	57,35
17/04/2023	1.568.827	1,28%	58,08	57,83	58,69	58,67
14/04/2023	863.670	-0,77%	57,99	57,61	58,15	57,91
13/04/2023	1.026.151	0,81%	57,82	57,0919	58,555	58,36
12/04/2023	735.237	-0,33%	58,35	57,63	58,56	57,89
11/04/2023	842.574	0,22%	58,00	57,75	58,33	58,09
10/04/2023	1.007.775	-0,17%	57,46	57,1209	58,065	57,96
06/04/2023	1.213.022	1,15%	57,84	57,22	58,14	58,07
05/04/2023	1.639.476	1,97%	56,77	56,45	57,7904	57,42
04/04/2023	1.175.903	1,34%	55,78	55,36	56,41	56,315
03/04/2023	943.232	-0,64%	55,85	55,0501	56,10	55,55
31/03/2023	1.053.845	0,40%	55,75	55,32	55,94	55,91
30/03/2023	1.291.956	0,18%	55,91	55,47	56,09	55,68
29/03/2023	804.411	1,59%	55,11	55,00	55,635	55,59
28/03/2023	1.052.348	1,07%	53,98	53,77	55,07	54,71
27/03/2023	1.456.380	0,58%	54,11	53,97	54,57	54,14
24/03/2023	1.125.269	0,82%	52,29	52,195	53,83	52,65
23/03/2023	1.887.582	-1,86%	53,05	52,03	53,58	52,22
22/03/2023	1.671.755	0,94%	53,98	53,21	54,44	54,60
21/03/2023	2.243.714	-2,70%	55,85	53,375	55,635	54,12
20/03/2023	1.444.086	0,41%	55,26	55,03	55,89	55,625
17/03/2023	1.340.927	-0,90%	55,69	54,9547	55,94	55,38
16/03/2023	1.627.281	-0,06%	55,85	55,42	56,6183	55,875
15/03/2023	2.000.932	2,20%	54,28	54,20	56,195	55,915
14/03/2023	1.348.180	0,93%	54,68	53,98	55,22	54,705
13/03/2023	2.675.624	1,86%	54,34	52,92	55,48	54,20
10/03/2023	1.750.360	-1,94%	54,34	53,0301	54,55	53,22
09/03/2023	1.271.812	-1,27%	54,89	54,18	55,47	54,26
08/03/2023	1.377.348	0,57%	55,83	54,38	55,1575	54,97
07/03/2023	2.074.080	-2,45%	55,83	54,39	56,075	54,60
06/03/2023	2.319.209	0,05%	55,845	55,695	56,19	55,97
03/03/2023	2.564.634	1,73%	55,03	54,775	55,96	55,94
02/03/2023	2.339.455	1,70%	53,97	53,745	55,01	54,99
01/03/2023	3.195.651	-1,57%	55,32	54,3701	56,00	54,745
28/02/2023	2.734.123	-1,26%	56,05	55,325	56,255	55,62
27/02/2023	3.360.080	-1,18%	57,00	56,13	57,35	56,33
24/02/2023	2.624.433	-1,05%	57,03	56,24	57,185	56,69
23/02/2023	2.028.794	-0,73%	57,67	57,06	57,90	57,29
22/02/2023	1.408.949	-0,69%	58,16	57,455	58,235	57,70
21/02/2023	1.508.818	-0,96%	58,43	57,845	58,74	58,135
20/02/2023	1.555.423	1,03%	58,115	57,615	58,93	58,70
17/02/2023	1.555.423	1,03%	58,115	57,615	58,93	58,70
16/02/2023	2.814.952	-0,26%	57,68	56,965	58,2391	58,10
15/02/2023	2.034.716	0,33%	57,895	57,72	58,415	58,25
14/02/2023	2.497.164	-0,98%	58,34	57,53	58,47	58,065
13/02/2023	2.613.020	-1,53%	59,34	58,485	59,305	58,63
10/02/2023	2.241.957	3,15%	58,21	57,82	59,77	59,55
09/02/2023	4.217.472	-2,99%	59,80	57,71	60,10	57,79
08/02/2023	3.962.025	-3,17%	59,85	58,315	60,58	59,65
07/02/2023	1.575.040	-0,18%	61,32	60,82	61,82	61,63
06/02/2023	1.883.618	2,47%	60,17	60,00	61,84	61,74
03/02/2023	3.549.599	-1,79%	61,68	59,09	61,74	60,89
02/02/2023	2.650.932	-1,74%	63,195	61,94	63,53	62,005
01/02/2023	2.154.989	-0,86%	63,16	62,24	63,53	63,09
31/01/2023	1.536.699	1,52%	63,075	62,375	63,68	63,64
30/01/2023	1.790.482	-0,40%	62,30	62,22	63,185	62,20
27/01/2023	1.006.294	-0,21%	62,42	62,30	62,97	62,45
26/01/2023	935.597	0,45%	62,10	62,03	62,77	62,60
25/01/2023	1.187.754	-0,24%	62,20	61,78	62,50	62,33
24/01/2023	1.987.177	-0,79%	63,01	62,25	63,3899	62,47
23/01/2023	1.748.359	0,90%	62,24	62,10	63,54	62,98
20/01/2023	1.713.078	1,08%	61,92	61,50	62,44	62,68
19/01/2023	1.479.511	0,31%	61,81	61,34	62,41	62,00
18/01/2023	1.597.121	-1,12%	62,55	61,60	62,83	61,82
17/01/2023	2.083.865	-0,64%	62,88	62,2073	63,19	62,5168
16/01/2023	1.735.791	0,02%	62,52	62,12	63,07	62,92
13/01/2023	1.735.791	0,02%	62,52	62,12	63,07	62,92
12/01/2023	1.328.705	0,84%	62,48	62,235	63,58	62,9015
11/01/2023	2.673.813	0,89%	61,89	61,71	62,525	62,38
10/01/2023	3.217.021	1,97%	61,32	61,215	61,96	62,80
09/01/2023	2.850.464	-0,45%	61,46	61,48	62,48	61,59
06/01/2023	4.316.029	1,77%	62,08	61,2268	62,3499	62,55
05/01/2023	2.850.036	-2,78%	62,72	61,335	62,96	61,45
04/01/2023	3.505.294	0,41%	63,05	62,89	63,93	63,23
03/01/2023	2.708.685	2,69%	61,30	61,15	63,095	62,97
02/01/2023	1.522.031	-0,52%	61,70	60,48	61,88	61,32
30/12/2022	1.522.031	-0,52%	61,70	60,48	61,88	61,32
29/12/2022	1.462.980	0,28%	61,78	61,41	62,122	61,63
28/12/2022	1.341.710	-0,57%	61,98	61,32	62,23	61,43
27/12/2022	1.421.850	0,35%	60,90	60,53	61,919	61,00
23/12/2022	598.978	-0,03%	60,38	60,05	60,755	60,47
22/12/2022	1.826.039	0,74%	59,91	59,2801	60,51	60,495
21/12/2022	1.937.334	0,76%	59,84	59,63	60,39	60,03
20/12/2022	2.348.756	0,55%	59,42	58,94	59,92	59,575
19/12/2022	3.524.151	1,08%	58,69	58,5344	60,18	59,25
16/12/2022	4.114.856	-0,41%	58,52	57,18	58,92	58,60
15/12/2022	2.682.984	-0,69%	59,16	58,42	59,60	58,86
14/12/2022	3.947.299	-1,23%	60,26	58,75	60,81	59,24
13/12/2022	2.945.920	0,00%	60,71	59,06	60,98	59,98
12/12/2022	3.488.206	2,92%	58,49	57,23	60,02	59,98
09/12/2022	3.811.404	0,34%	58,23	57,89	58,59	58,49
08/12/2022	2.263.344	0,50%	57,81	57,44	58,505	58,29
07/12/2022	2.459.152	-0,41%	57,73	57,64	58,48	58,01
06/12/2022	20.539.190	-1,74%	59,49	57,402	59,57	58,24
05/12/2022	10.994.917	-1,95%	60,01	58,87	60,16	59,29
02/12/2022	7.578.084	0,15%	60,11	59,76	60,7307	60,46
01/12/2022	12.224.730	-0,07%	60,11	59,93	61,19	60,40
30/11/2022	10.769.430	2,18%	60,11	59,15	61,26	61,07