DTE Energy Company (BVMF:D1TE34)
Brazil · Delayed Price · Currency is BRL 183.92
-2.53 (-1.36%)
At close: Oct 31, 2025
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | -1.36% | 1 |
| Oct 29, 2025 | 186.01 | 186.45 | 186.01 | 186.45 | 186.45 | -0.98% | 2 |
| May 12, 2025 | 188.29 | 188.29 | 188.29 | 188.29 | 186.27 | -3.69% | 5 |
| Apr 24, 2025 | 195.51 | 195.51 | 195.51 | 195.51 | 193.41 | -0.76% | 5 |
| Apr 3, 2025 | 207.27 | 207.27 | 197.00 | 197.00 | 194.88 | 2.76% | 6 |
| Mar 13, 2025 | 191.71 | 191.71 | 191.71 | 191.71 | 188.58 | -0.20% | 1 |
| Mar 10, 2025 | 192.09 | 192.09 | 192.09 | 192.09 | 188.95 | -1.08% | 2 |
| Feb 28, 2025 | 195.89 | 195.89 | 193.47 | 194.19 | 191.02 | 4.40% | 3 |
| Feb 19, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 182.96 | 4.59% | 2 |
| Feb 11, 2025 | 177.84 | 177.84 | 177.84 | 177.84 | 174.94 | 1.73% | 1 |
| Feb 3, 2025 | 174.97 | 174.97 | 174.82 | 174.82 | 171.96 | -0.07% | 3 |
| Jan 31, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 172.09 | 0.52% | 2 |
| Jan 24, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 171.21 | -6.91% | 300 |
| Jan 21, 2025 | 186.96 | 186.96 | 186.96 | 186.96 | 183.91 | 0.52% | 6 |
| Jan 3, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 182.96 | 0.10% | 10 |
| Dec 30, 2024 | 185.83 | 185.83 | 185.82 | 185.82 | 182.78 | 0.32% | 2 |
| Dec 18, 2024 | 185.22 | 185.22 | 185.22 | 185.22 | 182.19 | 0.50% | 5 |
| Dec 17, 2024 | 188.43 | 189.62 | 184.30 | 184.30 | 181.29 | -1.21% | 347 |
| Dec 12, 2024 | 186.56 | 186.56 | 186.56 | 186.56 | 182.42 | 1.20% | 1 |
| Dec 9, 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 180.26 | 1.20% | 1 |
| Nov 22, 2024 | 182.16 | 182.16 | 182.16 | 182.16 | 178.12 | 9.34% | 1 |
| Sep 19, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 162.90 | -4.48% | 1 |
| Aug 30, 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 169.59 | 4.91% | 7 |
| Aug 15, 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 161.66 | 8.28% | 1 |
| Jun 12, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 148.39 | 5.10% | 7 |
| Jun 5, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 141.19 | -4.04% | 1 |
| Jun 4, 2024 | 139.43 | 152.40 | 139.43 | 152.25 | 147.13 | 7.89% | 6 |
| Apr 2, 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 136.38 | 3.38% | 65 |
| Mar 22, 2024 | 131.19 | 136.50 | 131.19 | 136.50 | 131.91 | -2.21% | 12 |
| Mar 7, 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 134.01 | 5.37% | 65 |
| Feb 21, 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 127.18 | -2.39% | 2 |
| Feb 16, 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 130.31 | 6.70% | 1 |
| Dec 28, 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 122.13 | -0.66% | 1 |
| Dec 1, 2023 | 128.05 | 128.05 | 128.05 | 128.05 | 122.12 | - | 1 |
| Nov 28, 2023 | 128.05 | 128.05 | 128.05 | 128.05 | 122.12 | 1.96% | 2 |
| Oct 3, 2023 | 125.59 | 125.59 | 125.59 | 125.59 | 119.78 | -0.61% | 2 |
| Sep 6, 2023 | 126.36 | 126.36 | 126.36 | 126.36 | 119.74 | -6.97% | 2 |
| Aug 2, 2023 | 135.79 | 135.83 | 135.79 | 135.83 | 128.71 | -1.96% | 2 |
| Jul 31, 2023 | 138.55 | 138.55 | 138.55 | 138.55 | 131.29 | 1.20% | 1 |
| Jul 5, 2023 | 135.59 | 136.91 | 135.59 | 136.91 | 129.73 | 1.60% | 4 |
| Jul 4, 2023 | 134.75 | 134.75 | 134.75 | 134.75 | 127.69 | 0.11% | 2 |
| Jun 22, 2023 | 133.61 | 134.60 | 133.61 | 134.60 | 127.55 | -1.06% | 4 |
| Jun 6, 2023 | 139.69 | 139.69 | 136.04 | 136.04 | 128.18 | -1.45% | 4 |
| Mar 24, 2023 | 138.04 | 138.04 | 138.04 | 138.04 | 130.06 | 1.75% | 9 |
| Mar 23, 2023 | 135.80 | 135.80 | 135.66 | 135.66 | 127.82 | -3.50% | 701 |
| Mar 21, 2023 | 140.58 | 140.58 | 140.58 | 140.58 | 132.45 | -14.06% | 9 |
| Mar 20, 2023 | 163.58 | 163.58 | 163.58 | 163.58 | 154.12 | 8.30% | 10 |
| Jan 17, 2023 | 151.71 | 151.71 | 151.04 | 151.04 | 141.56 | 0.47% | 400 |
| Nov 30, 2022 | 147.20 | 150.33 | 147.20 | 150.33 | 140.89 | -13.18% | 702 |