Dominion Energy, Inc. (BVMF:D1OM34)
Brazil · Delayed Price · Currency is BRL 160.16
-0.84 (-0.52%)
At close: Nov 12, 2025
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | -0.52% | 15 |
| Nov 11, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Nov 10, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Nov 7, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Nov 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | 2 |
| Nov 5, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 15 |
| Nov 4, 2025 | 159.68 | 160.00 | 159.68 | 160.00 | 160.00 | - | 15 |
| Nov 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.60% | 2 |
| Oct 30, 2025 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | -1.65% | 1 |
| Oct 29, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - | - |
| Oct 28, 2025 | 164.80 | 164.80 | 161.70 | 161.70 | 161.70 | -1.46% | 14 |
| Oct 27, 2025 | 160.40 | 164.10 | 160.40 | 164.10 | 164.10 | 0.26% | 5 |
| Oct 24, 2025 | 162.88 | 164.20 | 162.88 | 163.68 | 163.68 | -1.63% | 737 |
| Oct 23, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - | - |
| Oct 22, 2025 | 165.44 | 166.40 | 165.44 | 166.40 | 166.40 | 0.58% | 2 |
| Oct 21, 2025 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | - | - |
| Oct 20, 2025 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | -0.59% | 6 |
| Oct 17, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - | 3 |
| Oct 16, 2025 | 170.00 | 170.00 | 166.43 | 166.43 | 166.43 | - | 342 |
| Oct 15, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - | - |
| Oct 14, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - | - |
| Oct 13, 2025 | 166.77 | 167.11 | 166.26 | 166.43 | 166.43 | -0.93% | 34 |
| Oct 10, 2025 | 170.18 | 170.18 | 168.00 | 168.00 | 168.00 | 3.65% | 18 |
| Oct 9, 2025 | 162.40 | 162.40 | 162.08 | 162.08 | 162.08 | 1.30% | 12 |
| Oct 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.57% | 20 |
| Sep 24, 2025 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | 4.01% | 21 |
| Sep 23, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - | - |
| Sep 22, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - | - |
| Sep 19, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - | - |
| Sep 18, 2025 | 157.80 | 157.80 | 156.30 | 156.30 | 156.30 | -0.32% | 6 |
| Sep 17, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - | - |
| Sep 16, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - | - |
| Sep 15, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - | - |
| Sep 12, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - | - |
| Sep 11, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - | - |
| Sep 10, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - | - |
| Sep 9, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - | - |
| Sep 8, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.13% | 1 |
| Sep 5, 2025 | 157.70 | 158.00 | 157.00 | 157.00 | 157.00 | -3.23% | 4 |
| Sep 4, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - | - |