Mercado abrirá em 2 h 21 min

Dominion Energy, Inc. (D)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
51,23+0,56 (+1,11%)
No fechamento: 04:00PM EDT
51,27 +0,04 (+0,08%)
Pré-Abertura: 05:58AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202450,0151,3649,6251,2351,233.538.300
23 de abr. de 202450,3651,1150,2450,6750,674.636.500
22 de abr. de 202449,6650,6749,4350,6350,634.257.200
19 de abr. de 202448,8149,9848,6849,8449,844.112.400
18 de abr. de 202448,6148,8148,1748,5748,572.822.700
17 de abr. de 202447,3348,4347,1548,3248,323.124.800
16 de abr. de 202447,8547,8546,6246,8646,863.467.500
15 de abr. de 202449,1049,5447,9147,9247,924.414.100
12 de abr. de 202449,2549,4548,3948,9148,915.523.700
11 de abr. de 202449,1449,2048,3949,0249,023.753.100
10 de abr. de 202448,3548,9747,6948,8048,804.737.100
09 de abr. de 202448,9849,5948,7349,5549,554.359.600
08 de abr. de 202448,6149,1248,4148,7848,782.656.900
05 de abr. de 202448,4648,7947,9648,5748,573.824.800
04 de abr. de 202449,1949,2548,1648,6548,656.326.800
03 de abr. de 202448,8149,1748,4148,6348,633.553.900
02 de abr. de 202449,0049,3548,4848,7248,723.771.400
01 de abr. de 202449,1149,2448,3749,1649,164.255.000
28 de mar. de 202448,6549,3548,4449,1949,195.401.400
27 de mar. de 202446,8348,5546,6448,5248,526.547.100
26 de mar. de 202448,1048,2746,5646,6846,688.490.500
25 de mar. de 202448,2848,3847,8848,2548,253.960.700
22 de mar. de 202448,7448,7648,1648,3248,323.857.300
21 de mar. de 202448,2549,0748,0248,5048,505.090.600
20 de mar. de 202448,4548,5847,7748,1648,164.506.500
19 de mar. de 202448,6048,9148,3448,5148,518.266.800
18 de mar. de 202447,9548,8047,7048,5148,518.115.600
15 de mar. de 202447,5048,3447,4247,8447,8411.847.800
14 de mar. de 202447,9348,0847,2347,6147,617.035.300
13 de mar. de 202447,2348,2047,2348,0748,077.598.800
12 de mar. de 202447,5048,0246,9246,9846,984.942.700
11 de mar. de 202447,7948,1747,4747,6447,644.644.000
08 de mar. de 202447,9948,3847,6048,0048,004.393.400
07 de mar. de 202447,8649,2147,8547,9947,999.605.600
06 de mar. de 202446,8147,4646,4347,1047,108.225.400
05 de mar. de 202446,9947,8145,9946,1046,107.625.000
04 de mar. de 202444,5946,9744,4946,7046,709.867.900
01 de mar. de 202446,8547,0044,1744,7944,7913.833.900
29 de fev. de 202448,0048,2247,4447,8347,839.703.600
29 de fev. de 20240.668 Dividendo
28 de fev. de 202447,7548,4047,6248,3547,687.247.500
27 de fev. de 202446,9247,8146,6647,7947,136.555.300
26 de fev. de 202447,4547,5046,1646,5645,927.000.100
23 de fev. de 202445,7548,0445,7547,8647,2011.570.900
22 de fev. de 202445,6246,9644,8745,6044,977.675.500
21 de fev. de 202445,6746,3245,3346,2945,654.779.400
20 de fev. de 202445,8446,3745,3145,3544,724.807.900
16 de fev. de 202445,2745,8844,9645,8645,236.185.200
15 de fev. de 202445,0445,8644,9245,4944,864.361.900
14 de fev. de 202444,4844,9644,1644,8644,243.570.300
13 de fev. de 202444,9045,1543,5344,3643,754.106.700
12 de fev. de 202444,7245,4144,5745,2244,603.600.900
09 de fev. de 202444,0244,7243,9144,7044,083.145.000
08 de fev. de 202444,3044,4643,6744,1843,574.033.900
07 de fev. de 202445,4345,4344,3444,4943,884.481.000
06 de fev. de 202444,5145,2744,3445,0944,474.070.700
05 de fev. de 202445,0645,2744,6444,6944,073.683.700
02 de fev. de 202446,2046,4745,1645,6445,013.650.000
01 de fev. de 202445,5946,7245,4046,6846,044.581.900
31 de jan. de 202446,0546,3545,4845,7245,096.600.700
30 de jan. de 202445,4246,0545,1045,7445,114.144.700
29 de jan. de 202445,4645,8345,0245,4344,803.338.700
26 de jan. de 202445,3045,7545,2445,5644,934.511.800
25 de jan. de 202444,7245,2244,4345,1944,573.985.700
24 de jan. de 202445,1245,2744,0444,1543,545.693.400
23 de jan. de 202445,1745,3144,5544,8044,185.496.700
22 de jan. de 202445,4145,8545,0245,0744,454.414.000
19 de jan. de 202445,5645,5744,9345,3244,694.232.800
18 de jan. de 202445,9146,0544,9345,4844,855.408.300
17 de jan. de 202446,3547,0445,5846,1745,534.891.400
16 de jan. de 202447,1047,3246,5046,7646,116.915.300
12 de jan. de 202447,5247,8747,0047,3346,684.734.200
11 de jan. de 202447,8047,9146,7547,1146,464.629.300
10 de jan. de 202448,2548,3147,8847,9347,273.223.800
09 de jan. de 202448,5448,8248,1748,2847,614.618.700
08 de jan. de 202448,9449,3748,6349,0148,334.093.200
05 de jan. de 202448,0749,0847,7549,0448,363.738.600
04 de jan. de 202448,5348,5448,0548,2047,533.524.800
03 de jan. de 202448,3048,6247,6348,4347,764.674.300
02 de jan. de 202446,8349,0746,7648,5147,844.915.900
29 de dez. de 202346,7447,1046,6347,0046,353.644.300
28 de dez. de 202346,3847,2246,1847,0646,413.463.900
27 de dez. de 202346,9547,0346,3046,5145,874.231.300
26 de dez. de 202346,7947,2646,6347,0546,403.369.200
22 de dez. de 202347,0747,7746,7646,8046,154.624.300
21 de dez. de 202347,3147,4046,3446,7546,104.829.100
20 de dez. de 202348,1448,2747,1647,1846,537.004.900
19 de dez. de 202348,2848,6347,9548,0147,355.148.200
18 de dez. de 202348,7248,9748,0948,1847,517.526.300
15 de dez. de 202348,7949,3848,0648,4847,818.031.000
14 de dez. de 202350,0450,7048,9849,1648,486.679.600
13 de dez. de 202347,5649,5547,1649,4748,795.543.000
12 de dez. de 202347,6847,6847,0647,6546,996.744.700
11 de dez. de 202347,3147,8247,1647,6546,996.805.200
08 de dez. de 202347,3747,6047,1847,4946,836.508.800
07 de dez. de 202347,4947,5846,9647,2446,595.641.000
06 de dez. de 202346,6047,5946,5147,2646,617.733.600
05 de dez. de 202346,2146,4845,3546,3245,687.371.400
04 de dez. de 202346,0946,6645,7046,1345,496.342.800
01 de dez. de 202345,4446,7345,3746,6746,035.664.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...