Dominion Energy, Inc. (BVMF:D1OM34)
Brazil
· Delayed Price · Currency is BRL 159.10
0.00 (0.00%)
Last updated: Dec 3, 2025, 10:00 AM GMT-3
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | - | - | - |
| Dec 2, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 157.89 | -3.81% | 22 |
| Nov 26, 2025 | 165.41 | 165.41 | 165.41 | 165.41 | 164.16 | 3.28% | 22 |
| Nov 12, 2025 | 160.16 | 160.16 | 160.16 | 160.16 | 158.95 | -0.52% | 15 |
| Nov 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 159.78 | 0.63% | 2 |
| Nov 4, 2025 | 159.68 | 160.00 | 159.68 | 160.00 | 158.79 | - | 15 |
| Oct 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.79 | 0.60% | 2 |
| Oct 30, 2025 | 159.04 | 159.04 | 159.04 | 159.04 | 157.83 | -1.65% | 1 |
| Oct 28, 2025 | 164.80 | 164.80 | 161.70 | 161.70 | 160.47 | -1.46% | 14 |
| Oct 27, 2025 | 160.40 | 164.10 | 160.40 | 164.10 | 162.86 | 0.26% | 5 |
| Oct 24, 2025 | 162.88 | 164.20 | 162.88 | 163.68 | 162.44 | -1.63% | 737 |
| Oct 22, 2025 | 165.44 | 166.40 | 165.44 | 166.40 | 165.14 | 0.58% | 2 |
| Oct 20, 2025 | 165.44 | 165.44 | 165.44 | 165.44 | 164.19 | -0.59% | 6 |
| Oct 17, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 165.17 | - | 3 |
| Oct 16, 2025 | 170.00 | 170.00 | 166.43 | 166.43 | 165.17 | - | 342 |
| Oct 13, 2025 | 166.77 | 167.11 | 166.26 | 166.43 | 165.17 | -0.93% | 34 |
| Oct 10, 2025 | 170.18 | 170.18 | 168.00 | 168.00 | 166.73 | 3.65% | 18 |
| Oct 9, 2025 | 162.40 | 162.40 | 162.08 | 162.08 | 160.85 | 1.30% | 12 |
| Sep 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 158.79 | -1.57% | 20 |
| Sep 24, 2025 | 162.56 | 162.56 | 162.56 | 162.56 | 161.33 | 4.01% | 21 |
| Sep 18, 2025 | 157.80 | 157.80 | 156.30 | 156.30 | 155.12 | -0.32% | 6 |
| Sep 8, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 155.61 | -0.13% | 1 |
| Sep 5, 2025 | 157.70 | 158.00 | 157.00 | 157.00 | 155.81 | -3.23% | 4 |
| Aug 29, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 159.82 | 0.30% | 2 |
| Aug 28, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 159.35 | -5.23% | 40 |
| Aug 20, 2025 | 170.68 | 170.68 | 170.68 | 170.68 | 168.14 | 2.08% | 10 |
| Aug 19, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 164.71 | 1.27% | 10 |
| Aug 18, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 162.64 | 0.82% | 38 |
| Aug 15, 2025 | 163.76 | 163.76 | 163.76 | 163.76 | 161.32 | 1.24% | 5 |
| Aug 7, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 159.35 | - | 9 |
| Jul 29, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 159.35 | 0.10% | 1 |
| Jul 22, 2025 | 160.80 | 161.60 | 160.80 | 161.60 | 159.19 | 0.37% | 3 |
| Jul 10, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.60 | 4.11% | 20 |