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 > >>
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
17/02/2025	1.166.826	0,00%	56,80	55,45	56,99	55,59
14/02/2025	1.749.547	-1,98%	56,18	55,45	56,97	55,56
13/02/2025	2.455.178	1,40%	56,18	56,00	57,00	56,71
12/02/2025	2.501.210	0,40%	55,29	54,56	56,36	55,93
11/02/2025	3.179.282	0,72%	55,11	54,51	55,74	55,71
10/02/2025	2.016.801	1,25%	54,19	54,40	55,34	55,31
07/02/2025	1.419.416	0,46%	54,25	53,93	54,8775	54,63
06/02/2025	1.643.109	0,52%	54,25	53,9074	54,43	54,38
05/02/2025	2.297.492	0,26%	55,725	53,84	54,76	54,10
04/02/2025	4.786.679	-4,19%	55,725	52,97	55,725	53,96
03/02/2025	1.677.885	1,31%	55,25	54,91	56,685	56,32
31/01/2025	1.899.232	-0,39%	55,63	55,2686	55,91	55,59
30/01/2025	1.611.272	1,29%	55,31	55,51	55,995	55,81
29/01/2025	1.446.563	-0,38%	55,43	55,09	56,13	55,10
28/01/2025	2.168.307	-0,75%	55,43	54,975	56,10	55,31
27/01/2025	2.863.862	4,21%	52,92	53,66	55,81	55,73
24/01/2025	1.732.800	0,51%	53,01	52,92	53,715	53,48
23/01/2025	2.312.796	0,53%	55,32	52,88	53,8699	53,21
22/01/2025	3.089.297	-2,93%	55,43	52,86	55,47	52,93
21/01/2025	2.867.498	1,14%	55,43	55,42	56,58	55,91
20/01/2025	1.629.882	0,00%	54,90	54,65	55,69	55,28
17/01/2025	2.041.970	0,40%	53,58	54,65	55,71	55,25
16/01/2025	2.430.226	2,63%	54,41	53,565	55,128	55,06
15/01/2025	1.992.931	-0,08%	54,41	53,49	54,5522	53,65
14/01/2025	2.505.951	0,43%	53,50	53,295	53,93	53,69
13/01/2025	1.698.954	0,13%	53,48	52,95	53,549	53,46
10/01/2025	2.057.326	-2,22%	53,90	53,22	54,94	53,39
09/01/2025	2.183.748	1,80%	53,94	53,47	54,65	54,60
08/01/2025	1.693.645	1,06%	53,80	53,50	55,00	55,00
07/01/2025	1.906.299	0,69%	53,80	53,71	54,46	54,03
06/01/2025	1.868.629	-1,96%	54,77	53,26	54,995	53,66
03/01/2025	1.624.786	0,61%	54,72	54,525	54,95	54,73
02/01/2025	1.882.895	1,00%	54,01	54,12	54,605	54,40
31/12/2024	0	-0,02%	54,01	53,35	54,23	53,86
30/12/2024	1.738.480	-0,11%	53,73	53,35	54,03	53,51
27/12/2024	1.478.180	1,29%	53,36	53,35	54,095	53,93
26/12/2024	931.445	-0,11%	53,51	53,495	53,87	53,71
24/12/2024	0	0,04%	53,33	53,24	53,82	53,77
23/12/2024	1.732.768	0,04%	53,15	53,05	53,68	53,68
20/12/2024	1.890.484	1,31%	52,59	52,946	53,82	53,66
19/12/2024	2.136.328	0,68%	53,51	52,48	53,60	52,99
18/12/2024	0	-1,79%	53,19	52,605	53,90	52,63
17/12/2024	1.617.352	0,11%	54,08	53,10	53,82	53,59
16/12/2024	1.597.092	-0,94%	53,83	53,51	54,28	53,53
13/12/2024	1.519.259	0,39%	53,89	53,73	54,44	54,04
12/12/2024	3.327.786	-0,81%	54,50	53,54	54,5099	53,83
11/12/2024	1.827.121	-1,35%	55,37	54,00	55,20	54,27
10/12/2024	2.533.628	-1,04%	56,055	54,22	55,385	55,01
09/12/2024	1.777.891	-0,77%	56,055	55,43	56,26	55,59
06/12/2024	1.753.622	-1,51%	56,42	55,82	57,11	56,05
05/12/2024	3.600.967	0,98%	56,42	56,205	57,375	56,91
04/12/2024	2.303.631	-0,55%	57,605	55,95	57,11	56,36
03/12/2024	3.989.658	-1,17%	57,605	56,665	57,88	56,67
02/12/2024	2.052.414	-2,40%	58,56	57,28	58,76	57,34
29/11/2024	1.275.495	0,03%	59,11	58,51	60,27	58,75