Dominion Resources Inc (D)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22/05/2023	1.800.549	0,09%	52,32	51,69	52,46	52,165
19/05/2023	1.772.173	-1,06%	52,84	52,11	53,255	52,12
18/05/2023	2.091.991	-1,03%	52,84	52,01	52,85	52,67
17/05/2023	1.478.423	0,70%	52,945	52,875	53,545	53,21
16/05/2023	1.189.939	-3,51%	56,92	52,83	54,68	52,85
15/05/2023	1.088.078	-0,73%	56,92	54,33	55,38	54,79
12/05/2023	1.121.861	-0,51%	56,92	54,915	56,06	55,18
11/05/2023	1.510.415	-1,60%	56,92	55,13	56,425	55,4501
10/05/2023	1.489.569	-0,27%	56,92	55,8701	57,02	56,35
09/05/2023	1.296.712	0,00%	56,42	55,83	56,955	56,50
08/05/2023	1.156.994	-0,02%	56,46	56,185	57,2691	56,48
05/05/2023	1.922.391	-0,14%	56,43	55,37	57,195	56,49
04/05/2023	1.494.761	1,45%	56,13	55,51	56,82	56,57
03/05/2023	1.174.261	0,44%	55,905	55,63	56,75	55,775
02/05/2023	1.657.535	-2,78%	57,12	55,14	57,22	55,53
01/05/2023	997.623	-0,05%	56,97	56,81	57,645	57,11
28/04/2023	951.060	-0,37%	57,35	56,84	57,90	57,14
27/04/2023	1.067.337	-0,18%	56,11	56,04	57,41	56,02
26/04/2023	1.159.584	-2,13%	57,53	56,07	57,18	56,09
25/04/2023	1.200.640	-0,35%	57,53	57,165	57,87	57,3199
24/04/2023	1.523.486	-1,40%	57,77	56,93	57,79	56,9015
21/04/2023	1.339.763	0,87%	57,68	56,97	57,89	57,71
20/04/2023	1.910.555	-0,37%	57,50	56,2801	57,505	57,22
19/04/2023	2.410.803	0,12%	57,35	57,00	57,795	57,43
18/04/2023	1.347.127	-2,27%	58,54	57,26	58,64	57,35
17/04/2023	1.568.827	1,28%	58,08	57,83	58,69	58,67
14/04/2023	863.670	-0,77%	57,99	57,61	58,15	57,91
13/04/2023	1.026.151	0,81%	57,82	57,0919	58,555	58,36
12/04/2023	735.237	-0,33%	58,35	57,63	58,56	57,89
11/04/2023	842.574	0,22%	58,00	57,75	58,33	58,09
10/04/2023	1.007.775	-0,17%	57,46	57,1209	58,065	57,96
06/04/2023	1.213.022	1,15%	57,84	57,22	58,14	58,07
05/04/2023	1.639.476	1,97%	56,77	56,45	57,7904	57,42
04/04/2023	1.175.903	1,34%	55,78	55,36	56,41	56,315
03/04/2023	943.232	-0,64%	55,85	55,0501	56,10	55,55
31/03/2023	1.053.845	0,40%	55,75	55,32	55,94	55,91
30/03/2023	1.291.956	0,18%	55,91	55,47	56,09	55,68
29/03/2023	804.411	1,59%	55,11	55,00	55,635	55,59
28/03/2023	1.052.348	1,07%	53,98	53,77	55,07	54,71
27/03/2023	1.456.380	0,58%	54,11	53,97	54,57	54,14
24/03/2023	1.125.269	0,82%	52,29	52,195	53,83	52,65
23/03/2023	1.887.582	-1,86%	53,05	52,03	53,58	52,22
22/03/2023	1.671.755	0,94%	53,98	53,21	54,44	54,60
21/03/2023	2.243.714	-2,70%	55,85	53,375	55,635	54,12
20/03/2023	1.444.086	0,41%	55,26	55,03	55,89	55,625
17/03/2023	1.340.927	-0,90%	55,69	54,9547	55,94	55,38
16/03/2023	1.627.281	-0,06%	55,85	55,42	56,6183	55,875
15/03/2023	2.000.932	2,20%	54,28	54,20	56,195	55,915
14/03/2023	1.348.180	0,93%	54,68	53,98	55,22	54,705
13/03/2023	2.675.624	1,86%	54,34	52,92	55,48	54,20
10/03/2023	1.750.360	-1,94%	54,34	53,0301	54,55	53,22
09/03/2023	1.271.812	-1,27%	54,89	54,18	55,47	54,26
08/03/2023	1.377.348	0,57%	55,83	54,38	55,1575	54,97
07/03/2023	2.074.080	-2,45%	55,83	54,39	56,075	54,60
06/03/2023	2.319.209	0,05%	55,845	55,695	56,19	55,97
03/03/2023	2.564.634	1,73%	55,03	54,775	55,96	55,94
02/03/2023	2.339.455	1,70%	53,97	53,745	55,01	54,99
01/03/2023	3.195.651	-1,57%	55,32	54,3701	56,00	54,745
28/02/2023	2.734.123	-1,26%	56,05	55,325	56,255	55,62
27/02/2023	3.360.080	-1,18%	57,00	56,13	57,35	56,33
24/02/2023	2.624.433	-1,05%	57,03	56,24	57,185	56,69
23/02/2023	2.028.794	-0,73%	57,67	57,06	57,90	57,29
22/02/2023	1.408.949	-0,69%	58,16	57,455	58,235	57,70
21/02/2023	1.508.818	-0,96%	58,43	57,845	58,74	58,135
20/02/2023	1.555.423	1,03%	58,115	57,615	58,93	58,70
17/02/2023	1.555.423	1,03%	58,115	57,615	58,93	58,70
16/02/2023	2.814.952	-0,26%	57,68	56,965	58,2391	58,10
15/02/2023	2.034.716	0,33%	57,895	57,72	58,415	58,25
14/02/2023	2.497.164	-0,98%	58,34	57,53	58,47	58,065
13/02/2023	2.613.020	-1,53%	59,34	58,485	59,305	58,63
10/02/2023	2.241.957	3,15%	58,21	57,82	59,77	59,55
09/02/2023	4.217.472	-2,99%	59,80	57,71	60,10	57,79
08/02/2023	3.962.025	-3,17%	59,85	58,315	60,58	59,65
07/02/2023	1.575.040	-0,18%	61,32	60,82	61,82	61,63
06/02/2023	1.883.618	2,47%	60,17	60,00	61,84	61,74
03/02/2023	3.549.599	-1,79%	61,68	59,09	61,74	60,89
02/02/2023	2.650.932	-1,74%	63,195	61,94	63,53	62,005
01/02/2023	2.154.989	-0,86%	63,16	62,24	63,53	63,09
31/01/2023	1.536.699	1,52%	63,075	62,375	63,68	63,64
30/01/2023	1.790.482	-0,40%	62,30	62,22	63,185	62,20
27/01/2023	1.006.294	-0,21%	62,42	62,30	62,97	62,45
26/01/2023	935.597	0,45%	62,10	62,03	62,77	62,60
25/01/2023	1.187.754	-0,24%	62,20	61,78	62,50	62,33
24/01/2023	1.987.177	-0,79%	63,01	62,25	63,3899	62,47
23/01/2023	1.748.359	0,90%	62,24	62,10	63,54	62,98
20/01/2023	1.713.078	1,08%	61,92	61,50	62,44	62,68
19/01/2023	1.479.511	0,31%	61,81	61,34	62,41	62,00
18/01/2023	1.597.121	-1,12%	62,55	61,60	62,83	61,82
17/01/2023	2.083.865	-0,64%	62,88	62,2073	63,19	62,5168
16/01/2023	1.735.791	0,02%	62,52	62,12	63,07	62,92
13/01/2023	1.735.791	0,02%	62,52	62,12	63,07	62,92
12/01/2023	1.328.705	0,84%	62,48	62,235	63,58	62,9015
11/01/2023	2.673.813	0,89%	61,89	61,71	62,525	62,38
10/01/2023	3.217.021	1,97%	61,32	61,215	61,96	62,80
09/01/2023	2.850.464	-0,45%	61,46	61,48	62,48	61,59
06/01/2023	4.316.029	1,77%	62,08	61,2268	62,3499	62,55
05/01/2023	2.850.036	-2,78%	62,72	61,335	62,96	61,45
04/01/2023	3.505.294	0,41%	63,05	62,89	63,93	63,23
03/01/2023	2.708.685	2,69%	61,30	61,15	63,095	62,97
02/01/2023	1.522.031	-0,52%	61,70	60,48	61,88	61,32