BiG | O banco que entende os seus valores.

Dominion Resources Inc (D)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	1.577.832	-1,32%	58,20	56,62	58,32	57,39
10/07/2025	1.484.291	1,77%	56,43	56,275	58,32	58,16
09/07/2025	1.085.675	1,47%	56,00	55,375	57,23	57,15
08/07/2025	1.972.251	-0,21%	56,45	55,375	56,88	56,32
07/07/2025	1.888.115	-0,74%	56,80	56,08	57,49	56,44
04/07/2025	1.485.198	-1,08%	57,28	56,66	57,61	56,86
03/07/2025	1.485.181	-0,38%	57,50	56,66	58,17	56,89
02/07/2025	3.730.698	-0,36%	56,68	56,17	58,17	57,42
01/07/2025	2.797.069	2,00%	55,47	55,33	57,71	57,65
30/06/2025	2.489.060	1,16%	55,98	55,33	56,609	56,52
27/06/2025	2.517.253	1,21%	55,16	54,795	56,23	55,87
26/06/2025	2.794.153	-0,04%	55,66	54,795	55,835	55,18
25/06/2025	1.722.843	-1,39%	56,00	54,90	56,39	55,20
24/06/2025	2.191.409	0,18%	55,72	54,25	56,39	55,98
23/06/2025	2.991.015	3,06%	54,43	54,15	55,99	55,88
20/06/2025	3.174.509	0,10%	54,50	53,591	54,775	54,22
18/06/2025	3.787.747	0,76%	54,60	53,36	54,67	54,18
17/06/2025	3.930.606	-1,75%	55,78	53,36	56,17	53,77
16/06/2025	1.658.726	-1,41%	55,54	54,59	56,17	54,73
13/06/2025	1.694.069	-0,72%	55,59	55,28	56,265	55,51
12/06/2025	2.334.106	0,61%	55,565	55,34	55,975	55,91
11/06/2025	2.145.598	-0,07%	55,63	55,28	55,93	55,57
10/06/2025	3.058.711	-0,11%	55,7585	55,28	56,17	55,61
09/06/2025	2.309.454	-0,18%	55,89	55,52	56,17	55,67
06/06/2025	1.892.865	-0,41%	56,20	55,47	56,38	55,77
05/06/2025	2.653.613	-0,14%	56,64	55,62	56,7804	56,00
04/06/2025	3.256.712	-1,08%	56,30	56,06	57,07	56,08
03/06/2025	1.976.998	-0,14%	56,77	56,19	57,18	56,69
02/06/2025	2.475.471	0,18%	56,50	56,19	57,18	56,77
30/05/2025	1.723.044	1,07%	55,15	55,02	56,875	56,67
29/05/2025	1.965.500	1,46%	56,65	55,0055	56,77	56,02
28/05/2025	3.809.498	-1,50%	56,65	55,2125	57,20	55,2125
27/05/2025	2.678.002	0,78%	56,75	56,28	56,935	56,73
23/05/2025	2.745.448	1,13%	56,23	55,02	56,47	56,29
22/05/2025	2.170.873	-1,54%	57,66	55,11	57,93	55,66
21/05/2025	3.132.445	-2,53%	57,30	56,42	58,64	56,53
20/05/2025	4.927.403	3,20%	55,28	55,00	58,64	58,00
19/05/2025	3.199.291	0,77%	55,50	55,00	56,21	56,20
16/05/2025	1.749.091	1,33%	54,06	54,00	55,785	55,77
15/05/2025	2.496.343	1,93%	53,57	52,525	55,075	55,04
14/05/2025	4.260.087	0,35%	54,85	52,525	54,975	54,00
13/05/2025	2.407.074	-1,90%	54,96	53,75	55,39	53,81
12/05/2025	2.440.029	-0,44%	54,83	54,485	55,39	54,85
09/05/2025	1.507.204	0,16%	54,845	54,58	55,5475	55,09
08/05/2025	2.032.227	-0,25%	54,63	54,30	55,685	55,00
07/05/2025	1.750.527	0,86%	54,25	54,08	55,685	55,15
06/05/2025	1.747.614	0,48%	54,83	53,94	55,11	54,68
05/05/2025	2.167.965	-1,06%	54,90	53,965	54,93	54,42
02/05/2025	4.224.127	0,31%	56,32	54,43	56,994	55,00
01/05/2025	3.835.472	0,83%	54,405	53,30	56,994	54,83
30/04/2025	2.426.565	0,02%	53,56	53,30	54,62	54,38
29/04/2025	2.688.243	1,06%	53,00	52,75	54,48	54,31
28/04/2025	1.809.849	1,49%	53,50	52,75	53,83	53,74
25/04/2025	1.954.039	-0,75%	53,125	52,76	53,59	52,95
24/04/2025	2.098.720	0,04%	53,14	52,77	54,495	53,35
23/04/2025	1.986.070	-0,13%	52,60	52,43	54,49	53,33
22/04/2025	2.522.625	2,57%	52,90	51,415	53,66	53,40
21/04/2025	1.751.657	-2,09%	53,00	51,415	53,16	52,06
17/04/2025	4.905.143	0,21%	53,76	52,29	54,10	53,17
16/04/2025	3.306.792	-1,14%	54,35	52,8644	54,50	53,06
15/04/2025	2.154.642	-0,80%	54,35	53,63	54,50	53,67
14/04/2025	2.134.496	2,58%	51,96	52,60	54,26	54,10
11/04/2025	2.297.130	1,56%	51,68	51,02	53,015	52,74
10/04/2025	2.814.130	-0,61%	52,09	50,80	52,555	51,93
09/04/2025	4.411.242	5,20%	49,23	48,07	52,42	52,25
08/04/2025	4.737.443	-2,41%	51,12	49,065	51,33	49,66
07/04/2025	3.762.299	-3,60%	51,65	49,85	52,40	50,83
04/04/2025	3.992.773	-6,26%	56,93	52,72	56,99	52,73
03/04/2025	3.219.697	0,00%	57,00	55,63	57,05	56,25
02/04/2025	1.421.077	-0,05%	56,25	55,87	56,555	56,23
01/04/2025	1.966.199	0,34%	56,085	55,56	56,28	56,26
31/03/2025	3.056.538	1,96%	55,24	55,07	56,27	56,07
28/03/2025	1.586.501	0,96%	54,655	54,53	55,395	54,99
27/03/2025	1.905.755	1,11%	53,85	53,74	54,58	54,47
26/03/2025	1.639.181	1,91%	53,06	52,955	54,01	53,86
25/03/2025	2.010.340	-2,72%	54,13	52,655	54,24	52,85
24/03/2025	2.073.358	-0,40%	54,80	54,20	55,23	54,33
21/03/2025	1.725.058	-0,78%	55,005	54,21	55,28	54,55
20/03/2025	1.643.980	0,13%	55,005	54,75	55,45	54,98
19/03/2025	1.768.239	0,26%	54,755	54,50	55,17	54,91
18/03/2025	2.341.274	0,10%	54,58	53,89	54,80	54,77
17/03/2025	2.096.353	0,06%	54,72	53,70	55,333	54,71
14/03/2025	2.110.275	1,09%	53,88	53,694	54,799	54,68
13/03/2025	1.528.337	0,69%	53,85	53,62	54,40	54,09
12/03/2025	2.367.074	-2,58%	56,785	53,52	54,795	53,72
11/03/2025	2.117.687	-2,48%	56,785	55,02	56,97	55,14
10/03/2025	2.720.046	2,31%	55,36	55,05	57,13	56,54
07/03/2025	2.620.245	2,85%	53,795	53,63	55,535	55,22
06/03/2025	1.771.747	-0,76%	53,89	53,28	54,3497	53,69
05/03/2025	1.862.734	-0,42%	56,73	53,78	54,53	54,10
04/03/2025	4.257.977	-4,47%	56,73	53,70	57,25	54,33
03/03/2025	3.800.933	0,44%	56,40	56,41	57,21	56,87
27/02/2025	2.165.078	-1,10%	56,93	55,8125	57,79	56,62
26/02/2025	1.712.746	-0,56%	57,365	56,88	57,65	57,11
25/02/2025	1.693.229	0,99%	57,365	56,9573	57,64	57,43
24/02/2025	1.567.324	-0,96%	56,25	56,76	57,605	56,87
21/02/2025	1.889.962	1,97%	56,16	56,00	57,54	57,42
20/02/2025	2.157.761	1,17%	55,42	55,28	56,64	56,32
19/02/2025	1.580.449	0,11%	55,615	55,335	55,86	55,67
18/02/2025	1.731.910	0,04%	56,80	54,975	55,8451	55,61