Dominion Resources Inc (D)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
26-06-2024 469.094 -0,26% 49,01 48,66 49,33 49,06
25-06-2024 870.207 -1,42% 49,70 49,09 49,95 49,19
24-06-2024 992.154 1,40% 49,25 49,19 49,95 49,90
21-06-2024 3.459.857 -1,21% 49,86 49,14 50,01 49,21
20-06-2024 1.104.780 0,79% 49,70 49,50 50,38 49,81
19-06-2024 1.011.966 0,00% 49,45 49,18 49,74 49,42
18-06-2024 1.011.966 -2,00% 49,45 49,18 49,74 49,42
17-06-2024 3.286.638 -1,94% 50,00 49,2145 50,04 49,45
14-06-2024 994.699 -0,51% 50,77 50,02 50,645 50,43
13-06-2024 1.428.979 -0,22% 50,77 50,40 51,13 50,69
12-06-2024 1.635.342 -1,42% 52,125 50,635 52,22 50,80
11-06-2024 1.438.215 0,14% 51,06 50,96 51,84 51,53
10-06-2024 2.201.498 0,04% 52,31 50,75 51,66 51,46
07-06-2024 2.181.775 -1,59% 52,31 51,36 52,01 51,44
06-06-2024 1.365.052 -0,48% 52,31 52,19 53,05 52,27
05-06-2024 1.381.468 -1,37% 53,41 52,44 53,14 52,55
04-06-2024 1.480.935 -0,73% 53,41 53,09 53,72 53,28
03-06-2024 2.555.214 -0,46% 53,91 53,33 54,07 53,67
31-05-2024 2.968.728 2,06% 52,73 52,77 53,98 53,92
30-05-2024 2.443.266 2,02% 52,73 52,455 53,55 53,50
29-05-2024 2.668.106 -0,85% 52,73 52,11 52,44 52,44
28-05-2024 2.343.382 0,19% 52,73 52,58 53,31 52,89
27-05-2024 563.441 0,00% 52,76 52,50 52,82 52,79
24-05-2024 563.441 -1,33% 52,76 52,50 52,82 52,79
23-05-2024 1.886.426 -1,79% 53,77 52,41 53,35 52,54
22-05-2024 2.611.275 -0,82% 53,77 53,41 53,91 53,50
21-05-2024 1.472.527 0,30% 53,84 53,51 54,23 53,94
20-05-2024 1.740.236 0,52% 53,58 53,24 53,915 53,78
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
Ajuda

Pesquisa de títulos

Fale Connosco