DTE Energy Company (BVMF:D1TE34)
Brazil · Delayed Price · Currency is BRL 166.98
-2.66 (-1.57%)
At close: Sep 16, 2026
BVMF:D1TE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 166.98 | -1.57% | 5 |
| Sep 14, 2026 | 170.68 | 170.68 | 170.68 | 170.68 | 169.65 | -2.05% | 1 |
| Sep 10, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 173.20 | 1.08% | 1 |
| Sep 9, 2026 | 172.38 | 172.38 | 172.38 | 172.38 | 171.34 | -2.12% | 2 |
| Aug 25, 2026 | 176.11 | 176.11 | 176.11 | 176.11 | 175.04 | -0.06% | 1 |
| Aug 10, 2026 | 176.22 | 176.22 | 176.22 | 176.22 | 175.15 | -1.71% | 3 |
| Aug 7, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 178.19 | -1.68% | 5 |
| Aug 4, 2026 | 180.95 | 182.34 | 180.95 | 182.34 | 181.24 | -2.97% | 6 |
| Jul 22, 2026 | 187.92 | 187.92 | 187.92 | 187.92 | 186.78 | 1.75% | 3 |
| Jul 21, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 183.56 | -1.60% | 3 |
| Jul 20, 2026 | 188.98 | 188.98 | 187.52 | 187.69 | 186.55 | -0.79% | 6 |
| Jun 18, 2026 | 190.19 | 190.19 | 190.19 | 190.19 | 188.04 | 0.17% | 15 |
| Jun 17, 2026 | 189.62 | 189.87 | 185.77 | 189.87 | 187.72 | 1.15% | 8 |
| Jun 15, 2026 | 187.72 | 187.72 | 187.72 | 187.72 | 185.60 | 0.82% | 3 |
| Jun 12, 2026 | 187.15 | 187.15 | 186.20 | 186.20 | 184.10 | -0.81% | 4 |
| Jun 9, 2026 | 187.72 | 187.72 | 187.72 | 187.72 | 185.60 | 1.65% | 2 |
| Apr 28, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 182.59 | 0.98% | 5 |
| Apr 20, 2026 | 182.88 | 182.88 | 182.88 | 182.88 | 180.81 | -0.07% | 1 |