Dominion Resources Inc (D)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	2.459.152	-0,41%	57,73	57,64	58,48	58,01
06/12/2022	20.539.190	-1,74%	59,49	57,402	59,57	58,24
05/12/2022	10.994.917	-1,95%	60,01	58,87	60,16	59,29
02/12/2022	7.578.084	0,15%	60,11	59,76	60,7307	60,46
01/12/2022	12.224.730	-0,07%	60,11	59,93	61,19	60,40
30/11/2022	10.769.430	2,18%	60,11	59,15	61,26	61,07
29/11/2022	6.413.705	-1,42%	60,11	59,44	60,25	59,76
28/11/2022	12.983.279	-1,37%	60,11	60,44	61,69	60,685
25/11/2022	3.489.134	1,26%	60,11	61,33	61,97	61,80
24/11/2022	5.650.516	1,34%	60,11	60,03	61,14	61,06
23/11/2022	5.650.516	1,34%	60,11	60,03	61,14	61,06
22/11/2022	6.206.856	1,22%	59,90	59,775	60,50	60,2642
21/11/2022	9.697.789	0,66%	59,29	59,05	59,98	59,55
18/11/2022	13.532.733	-0,33%	58,86	58,49	59,23	58,18
17/11/2022	6.970.718	-2,08%	58,79	58,17	59,2603	58,37
16/11/2022	7.653.397	1,26%	58,86	58,80	59,75	59,62
15/11/2022	9.576.765	1,51%	58,86	58,32	59,59	58,835
14/11/2022	7.354.484	-5,94%	61,785	57,97	61,86	58,00
11/11/2022	2.756.077	-1,09%	62,22	60,97	62,30	61,69
10/11/2022	4.389.200	3,13%	64,88	60,68	62,72	62,31
09/11/2022	5.155.670	-3,65%	64,88	59,91	61,49	60,335
08/11/2022	4.440.393	-0,52%	64,88	62,265	63,42	62,61
07/11/2022	10.441.172	-6,23%	64,88	59,67	65,24	62,945
04/11/2022	3.573.453	-2,95%	67,33	66,35	68,38	67,19
03/11/2022	1.691.747	0,13%	68,56	68,255	69,78	69,13
02/11/2022	1.235.063	-0,92%	70,05	69,03	70,76	69,08
01/11/2022	1.657.493	-0,37%	70,05	69,51	70,32	69,71
31/10/2022	3.042.946	0,79%	70,68	69,30	70,79	69,96
28/10/2022	1.227.068	3,07%	67,71	67,24	69,535	69,435
27/10/2022	1.108.267	0,43%	67,60	67,12	68,03	67,41
26/10/2022	1.704.342	0,34%	66,08	66,50	67,74	67,15
25/10/2022	1.447.892	1,42%	66,08	65,95	67,23	66,9491
24/10/2022	1.449.313	0,92%	66,08	65,37	66,68	66,13
21/10/2022	1.309.035	1,77%	65,17	63,9713	65,875	65,55
20/10/2022	1.429.524	-1,90%	65,17	64,115	65,61	64,4443
19/10/2022	1.005.981	-1,29%	64,55	65,06	66,24	65,68
18/10/2022	1.059.395	1,98%	64,55	66,22	67,06	66,575
17/10/2022	1.622.955	1,52%	64,55	64,71	66,11	65,29
14/10/2022	2.204.734	-0,51%	64,55	63,95	65,93	64,71
13/10/2022	2.595.591	3,77%	64,55	61,71	65,4167	65,02
12/10/2022	3.112.273	-3,35%	64,55	62,52	64,825	62,66
11/10/2022	1.580.272	0,47%	64,55	63,9001	65,59	64,80
10/10/2022	1.766.259	0,19%	64,58	64,16	65,37	64,515
07/10/2022	2.168.665	-2,38%	65,68	64,04	66,17	64,39
06/10/2022	3.280.892	-4,43%	68,24	65,82	68,56	65,953
05/10/2022	2.197.378	-3,61%	71,10	68,43	71,50	68,92
04/10/2022	2.567.313	0,60%	71,91	70,71	72,01	71,5191
03/10/2022	2.094.193	2,92%	69,90	69,859	71,91	71,125
30/09/2022	1.484.658	-2,60%	74,37	69,01	71,59	69,21
29/09/2022	2.238.849	-5,13%	74,37	70,94	74,57	71,02
28/09/2022	1.237.560	1,09%	76,14	73,90	75,26	74,84
27/09/2022	1.333.887	-2,36%	76,14	73,97	76,205	74,05
26/09/2022	1.209.280	-2,46%	77,67	75,17	77,52	75,84
23/09/2022	1.427.082	-0,88%	77,67	76,75	77,84	77,75
22/09/2022	1.117.654	-0,61%	78,66	78,02	78,705	78,445
21/09/2022	1.547.170	-1,38%	80,48	78,905	81,31	78,925
20/09/2022	1.082.019	-1,42%	80,48	79,44	80,7304	80,03
19/09/2022	796.096	0,45%	80,48	80,08	81,28	81,18
16/09/2022	2.102.486	-0,17%	80,88	80,64	81,61	80,78
15/09/2022	2.005.422	-1,82%	82,32	80,785	82,49	80,94
14/09/2022	2.752.171	0,25%	82,32	82,13	83,2473	82,445
13/09/2022	1.015.048	-2,34%	83,63	81,93	83,955	82,23
12/09/2022	1.627.582	1,26%	83,49	83,36	84,45	84,21
09/09/2022	1.197.525	-10,14%	83,09	82,55	83,875	74,38
08/09/2022	1.191.383	-0,74%	81,99	82,625	83,70	82,77
07/09/2022	1.474.695	2,32%	81,99	81,90	83,56	83,39
06/09/2022	2.101.610	-0,38%	82,14	81,29	82,66	81,52
05/09/2022	1.040.680	-0,69%	82,51	81,615	83,2125	81,7962
02/09/2022	1.040.680	-0,69%	82,51	81,615	83,2125	81,7962
01/09/2022	820.242	1,53%	81,11	81,00	82,52	82,37
31/08/2022	978.652	-0,66%	82,46	81,78	83,02	81,795
30/08/2022	1.614.355	-1,50%	83,38	82,09	83,53	82,36
29/08/2022	830.115	0,63%	82,86	82,24	84,16	83,605
26/08/2022	1.336.850	-1,44%	84,42	83,075	84,54	83,09
25/08/2022	1.215.496	0,00%	84,10	83,69	84,44	84,31
24/08/2022	727.133	0,45%	84,10	83,68	84,52	84,31
23/08/2022	754.160	-0,75%	85,45	83,43	84,55	83,94
22/08/2022	736.784	-1,22%	85,45	84,22	85,63	84,58
19/08/2022	608.040	-0,04%	85,99	85,29	86,28	85,62
18/08/2022	643.751	0,06%	85,74	85,22	86,03	85,67
17/08/2022	900.666	0,20%	85,11	85,00	86,11	85,62
16/08/2022	1.585.135	0,93%	82,98	84,47	85,79	85,44
15/08/2022	1.918.062	2,19%	82,98	82,67	84,83	84,64
12/08/2022	712.934	1,31%	82,245	82,15	82,86	82,83
11/08/2022	1.001.347	-0,48%	81,78	81,44	82,58	81,75
10/08/2022	1.047.070	-1,60%	81,78	81,27	82,78	81,06
09/08/2022	950.968	1,22%	81,78	81,695	82,86	82,38
08/08/2022	1.590.587	-1,45%	82,90	81,26	83,405	81,37
05/08/2022	1.071.288	-0,40%	82,90	81,52	83,06	82,56
04/08/2022	857.357	-0,35%	82,09	82,785	83,85	82,91
03/08/2022	1.006.727	1,26%	82,09	81,02	83,43	83,195
02/08/2022	1.091.745	-0,46%	82,65	82,11	83,405	82,16
01/08/2022	1.066.338	0,71%	81,03	81,11	82,625	82,56
29/07/2022	986.123	0,84%	81,03	81,01	82,275	82,00
28/07/2022	1.142.109	2,68%	78,30	79,49	81,44	81,32
27/07/2022	825.602	-0,08%	78,30	78,52	79,34	79,19
26/07/2022	686.302	0,84%	78,30	78,00	79,33	79,26
25/07/2022	1.236.089	-0,45%	77,21	77,05	78,61	77,00
22/07/2022	878.263	1,88%	75,86	76,195	77,39	77,39
21/07/2022	1.433.209	0,22%	75,86	75,2712	76,145	75,94