Dominion Resources Inc (D)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/09/2023	2.238.245	0,24%	48,05	47,74	48,94	47,965
19/09/2023	1.632.108	-1,60%	48,51	47,82	48,70	47,85
18/09/2023	1.510.337	0,33%	48,73	48,10	48,90	48,632
15/09/2023	1.832.690	-0,04%	48,32	48,25	48,945	48,49
14/09/2023	1.887.842	1,57%	47,40	48,12	48,525	48,50
13/09/2023	1.767.289	0,40%	47,40	47,14	48,04	47,76
12/09/2023	1.492.404	0,57%	47,47	46,985	47,705	47,57
11/09/2023	2.947.103	0,38%	46,82	46,74	47,375	47,299
08/09/2023	2.747.910	1,59%	46,28	45,80	47,15	46,76
07/09/2023	2.767.314	0,19%	46,28	45,79	46,64	46,035
06/09/2023	5.076.851	-1,82%	46,63	45,84	46,755	45,94
05/09/2023	2.688.217	-2,29%	47,815	46,41	47,9201	46,785
04/09/2023	1.748.006	-0,25%	48,77	47,50	49,135	48,42
01/09/2023	1.748.006	-0,25%	48,77	47,50	49,135	48,42
31/08/2023	2.261.118	-0,62%	49,51	48,54	49,57	48,53
30/08/2023	1.316.483	-0,12%	49,51	49,05	49,71	49,50
29/08/2023	1.523.235	1,31%	48,75	48,84	49,58	49,57
28/08/2023	1.989.785	0,85%	48,75	48,3735	49,00	48,93
25/08/2023	1.297.595	0,92%	47,78	48,01	48,85	48,51
24/08/2023	1.713.523	0,55%	47,78	47,60	48,63	48,065
23/08/2023	1.169.871	0,00%	47,96	47,42	48,09	47,80
22/08/2023	1.169.706	-0,67%	48,00	47,63	48,1026	47,80
21/08/2023	1.646.533	-0,64%	48,20	47,50	48,255	48,12
18/08/2023	1.344.421	0,40%	49,54	47,99	48,61	48,28
17/08/2023	1.381.531	0,00%	49,54	47,84	48,84	48,08
16/08/2023	1.482.250	0,57%	49,54	47,85	48,41	48,07
15/08/2023	2.023.844	-2,43%	49,54	47,735	48,53	47,80
14/08/2023	1.417.999	-1,07%	49,54	48,48	49,555	49,06
11/08/2023	2.562.900	-0,32%	50,09	49,485	50,31	49,72
10/08/2023	1.889.757	-1,19%	49,86	49,53	50,2745	49,10
09/08/2023	1.878.623	0,86%	49,12	49,06	50,20	49,695
08/08/2023	2.743.620	0,25%	49,205	48,33	49,27	49,265
07/08/2023	2.191.951	-0,14%	49,215	48,9799	49,70	49,14
04/08/2023	2.887.381	-3,02%	52,16	48,631	51,07	49,21
03/08/2023	2.029.438	-2,77%	52,16	50,63	52,24	50,89
02/08/2023	1.629.184	0,06%	52,15	52,11	52,855	52,33
01/08/2023	1.362.161	-2,33%	53,43	52,289	53,67	52,30
31/07/2023	1.204.400	0,10%	54,01	53,33	54,22	53,555
28/07/2023	1.052.560	0,24%	53,97	53,25	54,13	53,49
27/07/2023	1.086.869	-2,02%	54,04	53,17	54,2999	53,35
26/07/2023	835.194	0,59%	54,02	53,7493	54,74	54,44
25/07/2023	1.034.702	0,45%	54,14	53,80	54,32	54,13
24/07/2023	917.832	0,20%	53,37	53,66	54,24	53,885
21/07/2023	1.156.576	1,24%	53,37	53,09	54,11	53,77
20/07/2023	1.167.133	0,54%	51,31	51,601	53,155	52,25
19/07/2023	1.247.293	1,84%	51,31	51,05	52,42	51,99
18/07/2023	1.500.811	-0,60%	51,38	50,4385	51,9401	51,00
17/07/2023	1.308.449	-2,54%	52,57	51,295	52,61	51,305
14/07/2023	1.329.373	-0,75%	52,76	52,47	53,1464	52,64
13/07/2023	1.872.989	0,65%	52,70	52,59	53,16	53,03
12/07/2023	1.031.684	1,36%	52,305	52,055	52,985	52,695
11/07/2023	1.346.211	0,80%	51,86	50,89	52,02	51,99
10/07/2023	1.318.777	-1,23%	51,86	51,285	52,10	51,60
07/07/2023	1.247.585	-0,21%	51,86	51,79	52,80	52,24
06/07/2023	1.348.089	-1,39%	52,44	51,85	52,765	52,35
05/07/2023	1.943.896	0,92%	52,26	52,05	53,545	53,095
04/07/2023	755.755	1,66%	51,50	51,42	52,62	52,65
03/07/2023	753.262	0,70%	51,50	51,42	52,62	52,15
30/06/2023	2.498.332	-0,10%	51,18	51,07	52,205	51,77
29/06/2023	993.665	0,35%	52,52	50,96	52,0699	51,84
28/06/2023	1.834.864	-1,58%	52,52	51,445	52,63	51,68
27/06/2023	1.268.889	-0,53%	52,855	52,41	52,99	52,51
26/06/2023	1.563.493	1,87%	51,90	51,61	52,81	52,79
23/06/2023	2.721.889	-1,89%	53,58	51,735	53,21	52,00
22/06/2023	1.650.583	-0,55%	53,58	52,82	53,60	52,995
21/06/2023	1.149.305	0,17%	53,02	52,199	53,46	53,26
20/06/2023	1.882.598	-0,29%	52,84	52,79	53,89	53,175
19/06/2023	1.966.658	0,87%	52,84	53,0586	54,045	53,33
16/06/2023	1.966.658	0,87%	52,84	53,0586	54,045	53,33
15/06/2023	1.311.665	0,63%	52,84	52,445	53,07	52,89
14/06/2023	1.231.446	0,33%	52,635	52,3971	53,36	52,555
13/06/2023	1.472.761	-0,25%	52,09	51,91	52,74	52,37
12/06/2023	1.894.239	-1,10%	53,28	52,285	53,1399	52,505
09/06/2023	1.767.284	-0,38%	53,365	53,031	53,66	53,09
08/06/2023	2.084.506	0,43%	53,01	52,18	53,36	53,28
07/06/2023	2.512.614	4,02%	51,855	51,105	53,37	53,695
06/06/2023	2.402.965	2,22%	50,82	50,54	51,675	51,62
05/06/2023	1.915.282	1,29%	49,665	50,16	51,19	50,505
02/06/2023	1.778.171	1,69%	49,665	48,55	49,96	49,85
01/06/2023	1.499.152	-1,19%	49,665	48,475	49,76	49,02
31/05/2023	1.637.268	-0,24%	50,26	49,48	50,20	50,28
30/05/2023	1.637.268	-0,24%	50,26	49,48	50,20	49,7423
29/05/2023	1.491.839	-0,85%	50,26	49,56	50,30	50,00
26/05/2023	1.491.839	-0,85%	50,26	49,56	50,30	50,00
25/05/2023	1.564.026	-1,73%	51,10	49,76	51,13	50,4225
24/05/2023	1.048.925	-1,87%	52,32	51,30	52,61	51,31
23/05/2023	1.197.034	0,23%	52,00	51,95	52,925	52,28