Dominion Energy, Inc. (BVMF:D1OM34)
Brazil · Delayed Price · Currency is BRL 51.20
-0.20 (-0.39%)
Last updated: Oct 8, 2026, 12:21 PM GMT-3
BVMF:D1OM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | 10 |
| Oct 7, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.10% | 10 |
| Oct 6, 2026 | 50.80 | 51.45 | 50.80 | 51.45 | 51.45 | 1.68% | 20 |
| Oct 5, 2026 | 51.50 | 51.50 | 50.60 | 50.60 | 50.60 | -1.94% | 7 |
| Oct 1, 2026 | 51.99 | 51.99 | 51.60 | 51.60 | 51.60 | -0.77% | 5 |
| Sep 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.38% | 1 |
| Sep 25, 2026 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | -0.38% | 2 |
| Sep 24, 2026 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | -0.47% | 3 |
| Sep 23, 2026 | 53.20 | 53.20 | 52.65 | 52.65 | 52.65 | -1.77% | 23 |
| Sep 22, 2026 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | -2.81% | 13 |
| Sep 17, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.54% | 15 |
| Sep 14, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.81% | 15 |
| Sep 11, 2026 | 55.82 | 55.90 | 55.82 | 55.90 | 55.90 | 1.06% | 19 |
| Sep 2, 2026 | 55.80 | 55.80 | 55.70 | 55.70 | 55.32 | -2.28% | 2 |
| Aug 31, 2026 | 56.94 | 57.00 | 55.90 | 57.00 | 56.61 | 0.62% | 19 |
| Aug 28, 2026 | 56.75 | 56.75 | 56.65 | 56.65 | 56.26 | -1.38% | 3 |
| Aug 27, 2026 | 56.80 | 57.44 | 56.80 | 57.44 | 57.04 | 0.95% | 3 |
| Aug 25, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.51 | -0.18% | 1 |
| Aug 24, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 56.61 | -0.44% | 6 |
| Aug 21, 2026 | 57.92 | 57.92 | 57.25 | 57.25 | 56.85 | -2.74% | 11 |
| Aug 20, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.45 | -0.51% | 1 |
| Aug 13, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 58.75 | 2.18% | 2 |
| Aug 10, 2026 | 60.00 | 60.00 | 57.90 | 57.90 | 57.50 | -2.13% | 14 |
| Jul 30, 2026 | 59.00 | 59.16 | 58.63 | 59.16 | 58.75 | -1.79% | 14 |
| Jul 23, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 59.82 | -0.30% | 8 |
| Jul 13, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.00 | 1.59% | 2 |
| Jul 10, 2026 | 59.46 | 59.47 | 59.46 | 59.47 | 59.06 | -2.14% | 5 |
| Jun 25, 2026 | 59.64 | 60.77 | 59.64 | 60.77 | 60.35 | 2.31% | 89 |
| Jun 23, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 58.99 | 1.33% | 41 |
| Jun 22, 2026 | 58.63 | 58.63 | 58.62 | 58.62 | 58.21 | 2.16% | 245 |
| Jun 11, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 56.99 | - | 2 |
| Jun 10, 2026 | 56.67 | 57.52 | 56.67 | 57.38 | 56.99 | 2.69% | 20 |
| May 26, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 55.49 | 9.62% | 35 |
| May 13, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 50.63 | 1.99% | 2 |
| May 12, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 49.64 | - | 23 |
| May 7, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 49.64 | -2.20% | 29 |
| May 5, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 50.76 | -1.23% | 2 |
| Apr 15, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 51.39 | -3.80% | 2 |