Dominion Resources Inc (D)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.727.500	1,18%	46,91	46,18	47,212	47,06
27/12/2023	1.866.551	-1,15%	46,91	46,30	47,0233	46,51
26/12/2023	1.685.243	0,53%	46,75	46,64	47,26	47,05
22/12/2023	2.096.809	0,11%	47,06	46,755	47,77	46,80
21/12/2023	2.061.736	-0,91%	47,88	46,34	47,40	46,75
20/12/2023	3.025.854	-1,73%	47,88	47,17	48,27	47,18
19/12/2023	1.660.564	-0,35%	48,38	47,95	48,632	48,01
18/12/2023	3.970.606	-0,62%	50,04	48,095	48,97	48,18
15/12/2023	1.922.204	-1,38%	50,04	48,0569	49,38	48,48
14/12/2023	2.853.738	-0,63%	50,04	48,98	50,70	49,16
13/12/2023	2.278.518	3,82%	47,54	47,1618	49,545	49,47
12/12/2023	3.064.793	0,00%	47,68	47,07	47,68	47,65
11/12/2023	3.168.846	0,34%	47,34	47,155	47,815	47,65
08/12/2023	3.425.839	0,53%	47,34	47,18	47,60	47,49
07/12/2023	2.740.749	0,01%	46,64	46,96	47,58	47,265
06/12/2023	3.806.431	2,03%	46,64	46,51	47,59	47,26
05/12/2023	4.181.926	0,41%	46,22	45,345	46,47	46,32
04/12/2023	2.744.761	-1,16%	46,01	45,71	46,6401	46,13
01/12/2023	2.361.410	2,93%	45,49	45,36	46,73	46,67
30/11/2023	2.337.559	-1,55%	46,26	45,24	46,18	45,35
29/11/2023	2.248.401	-0,57%	46,885	46,61	47,315	46,73
28/11/2023	1.562.952	0,19%	46,93	46,65	47,405	47,00
27/11/2023	2.074.540	-0,11%	46,60	46,44	47,11	46,91
24/11/2023	775.864	0,51%	46,60	46,35	47,13	46,89
23/11/2023	1.080.448	0,45%	46,585	45,86	46,715	46,63
22/11/2023	1.053.581	0,50%	46,585	45,86	46,715	46,65
21/11/2023	1.869.488	0,02%	46,60	46,10	46,69	46,42
20/11/2023	2.031.241	-0,75%	46,50	45,8776	46,825	46,41
17/11/2023	2.322.376	-0,24%	47,33	46,4043	47,335	46,76
16/11/2023	3.677.037	-0,76%	47,61	46,66	47,83	46,87
15/11/2023	2.930.749	1,59%	46,40	46,15	47,69	47,23
14/11/2023	3.159.187	4,40%	45,63	45,585	46,66	46,49
13/11/2023	2.277.937	-0,96%	44,905	44,25	44,99	44,53
10/11/2023	1.702.351	0,20%	45,26	44,51	45,3587	44,96
09/11/2023	2.787.977	-2,33%	45,93	44,60	46,28	44,87
08/11/2023	7.193.577	0,79%	45,54	45,03	46,01	45,94
07/11/2023	4.023.749	-0,02%	44,01	45,28	45,995	45,58
06/11/2023	6.420.599	4,54%	40,55	43,95	45,795	45,59
03/11/2023	7.631.516	6,16%	40,55	41,16	44,04	43,61
02/11/2023	3.778.669	2,14%	40,55	40,44	41,245	41,08
01/11/2023	2.690.999	-0,25%	40,29	39,515	40,525	40,22
31/10/2023	3.714.869	0,80%	40,17	39,54	40,355	40,32
30/10/2023	2.217.611	-0,20%	40,255	39,70	40,67	40,00
27/10/2023	1.690.481	-1,86%	40,70	40,11	40,84	40,21
26/10/2023	2.439.046	1,06%	40,65	40,65	41,34	40,97
25/10/2023	2.549.961	0,47%	40,12	39,60	40,625	40,54
24/10/2023	1.776.083	2,07%	39,95	39,18	40,50	40,35
23/10/2023	2.861.144	-1,22%	39,395	39,18	40,185	39,53
20/10/2023	2.220.070	-1,53%	40,60	40,01	41,01	40,02
19/10/2023	2.942.556	-0,29%	40,54	40,19	41,305	40,64
18/10/2023	3.884.926	-2,74%	41,93	40,67	41,98	40,76
17/10/2023	1.991.399	-0,73%	41,95	41,555	42,57	41,91
16/10/2023	2.773.986	0,81%	41,95	41,01	42,36	42,22
13/10/2023	2.188.833	0,79%	42,66	41,60	42,4275	41,88
12/10/2023	2.065.000	-3,28%	42,66	41,35	42,82	41,55
11/10/2023	1.502.353	0,87%	42,89	42,28	43,065	42,96
10/10/2023	2.730.769	0,97%	41,50	41,98	42,85	42,59
09/10/2023	2.755.769	1,15%	41,50	41,27	42,19	42,18
06/10/2023	3.464.402	1,76%	41,835	39,2485	41,875	41,70
05/10/2023	3.717.455	-2,36%	41,835	40,28	41,85	40,98
04/10/2023	2.337.543	-1,20%	42,57	41,74	42,89	41,96
03/10/2023	5.557.403	0,43%	41,74	41,20	42,745	42,4899
02/10/2023	3.862.630	-5,32%	45,74	41,88	44,50	42,295
29/09/2023	2.166.290	1,36%	45,74	44,215	45,19	44,74
28/09/2023	2.250.392	-2,66%	45,74	44,0801	45,85	44,25
27/09/2023	2.775.880	-1,32%	46,00	44,87	46,04	45,45
26/09/2023	3.416.769	-3,86%	47,775	46,02	47,99	46,06
25/09/2023	2.629.454	0,31%	47,50	46,86	47,93	47,90
22/09/2023	2.038.055	0,80%	47,30	47,26	47,81	47,77
21/09/2023	1.839.992	-1,21%	48,05	47,04	47,92	47,39