Dominion Energy, Inc. (BVMF:D1OM34)
Brazil · Delayed Price · Currency is BRL 163.28
0.00 (0.00%)
Last updated: Feb 25, 2026, 10:00 AM GMT-3
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 163.28 | 163.28 | 163.28 | 163.28 | - | - | - |
| Feb 24, 2026 | 163.28 | 163.28 | 163.28 | 163.28 | 162.09 | -3.33% | 1 |
| Feb 23, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 167.67 | -0.65% | 3 |
| Feb 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 168.76 | 1.86% | 6 |
| Feb 11, 2026 | 163.00 | 166.90 | 163.00 | 166.90 | 165.68 | 2.37% | 61 |
| Feb 9, 2026 | 163.36 | 163.36 | 163.04 | 163.04 | 161.85 | -0.49% | 24 |
| Feb 4, 2026 | 163.84 | 163.84 | 163.84 | 163.84 | 162.64 | 4.01% | 1 |
| Feb 3, 2026 | 157.52 | 157.52 | 157.52 | 157.52 | 156.37 | - | 7 |
| Jan 29, 2026 | 157.52 | 157.52 | 157.52 | 157.52 | 156.37 | 0.78% | 7 |
| Jan 23, 2026 | 157.20 | 157.20 | 156.30 | 156.30 | 155.16 | -3.28% | 19 |
| Jan 22, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 160.42 | 2.43% | 2 |
| Jan 13, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 156.61 | 1.54% | 1 |
| Jan 12, 2026 | 155.36 | 155.36 | 155.36 | 155.36 | 154.22 | -0.03% | 3 |
| Jan 7, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 154.26 | -0.69% | 3 |
| Jan 5, 2026 | 156.48 | 156.48 | 156.48 | 156.48 | 155.34 | -0.75% | 2 |
| Dec 8, 2025 | 154.73 | 157.67 | 154.73 | 157.67 | 156.52 | -0.90% | 4 |
| Dec 2, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 156.69 | -3.81% | 22 |
| Nov 26, 2025 | 165.41 | 165.41 | 165.41 | 165.41 | 162.90 | 3.28% | 22 |
| Nov 12, 2025 | 160.16 | 160.16 | 160.16 | 160.16 | 157.73 | -0.52% | 15 |
| Nov 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 158.56 | 0.63% | 2 |
| Nov 4, 2025 | 159.68 | 160.00 | 159.68 | 160.00 | 157.58 | - | 15 |
| Oct 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.58 | 0.60% | 2 |
| Oct 30, 2025 | 159.04 | 159.04 | 159.04 | 159.04 | 156.63 | -1.65% | 1 |
| Oct 28, 2025 | 164.80 | 164.80 | 161.70 | 161.70 | 159.25 | -1.46% | 14 |
| Oct 27, 2025 | 160.40 | 164.10 | 160.40 | 164.10 | 161.61 | 0.26% | 5 |
| Oct 24, 2025 | 162.88 | 164.20 | 162.88 | 163.68 | 161.20 | -1.63% | 737 |
| Oct 22, 2025 | 165.44 | 166.40 | 165.44 | 166.40 | 163.88 | 0.58% | 2 |
| Oct 20, 2025 | 165.44 | 165.44 | 165.44 | 165.44 | 162.93 | -0.59% | 6 |
| Oct 17, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 163.91 | - | 3 |
| Oct 16, 2025 | 170.00 | 170.00 | 166.43 | 166.43 | 163.91 | - | 342 |
| Oct 13, 2025 | 166.77 | 167.11 | 166.26 | 166.43 | 163.91 | -0.93% | 34 |
| Oct 10, 2025 | 170.18 | 170.18 | 168.00 | 168.00 | 165.46 | 3.65% | 18 |
| Oct 9, 2025 | 162.40 | 162.40 | 162.08 | 162.08 | 159.62 | 1.30% | 12 |
| Sep 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 157.58 | -1.57% | 20 |
| Sep 24, 2025 | 162.56 | 162.56 | 162.56 | 162.56 | 160.10 | 4.01% | 21 |
| Sep 18, 2025 | 157.80 | 157.80 | 156.30 | 156.30 | 153.93 | -0.32% | 6 |
| Sep 8, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 154.42 | -0.13% | 1 |
| Sep 5, 2025 | 157.70 | 158.00 | 157.00 | 157.00 | 154.62 | -3.23% | 4 |
| Aug 29, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 158.60 | 0.30% | 2 |