Duke Energy Corporation (BVMF:DUKB34)
Brazil · Delayed Price · Currency is BRL 671.34
0.00 (0.00%)
Last updated: Mar 3, 2026, 10:00 AM GMT-3
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 671.34 | 671.34 | 671.34 | 671.34 | 671.34 | 3.51% | 20 |
| Feb 24, 2026 | 648.58 | 648.58 | 648.58 | 648.58 | 648.58 | 0.41% | 1 |
| Feb 11, 2026 | 640.00 | 645.94 | 640.00 | 645.94 | 642.14 | 2.68% | 60 |
| Feb 9, 2026 | 629.07 | 629.07 | 629.07 | 629.07 | 625.37 | -1.46% | 1 |
| Feb 6, 2026 | 638.40 | 638.40 | 638.40 | 638.40 | 634.65 | -1.04% | 1 |
| Feb 2, 2026 | 645.12 | 645.12 | 645.12 | 645.12 | 641.33 | 1.29% | 1 |
| Jan 30, 2026 | 634.41 | 636.93 | 634.41 | 636.93 | 633.19 | 0.15% | 2 |
| Jan 22, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 632.26 | -0.42% | 16 |
| Jan 21, 2026 | 638.70 | 638.70 | 638.70 | 638.70 | 634.95 | - | 1 |
| Jan 20, 2026 | 638.72 | 638.72 | 633.60 | 638.72 | 634.97 | -4.20% | 20 |
| Jan 19, 2026 | 666.73 | 666.73 | 666.73 | 666.73 | 662.81 | 5.00% | 7 |
| Jan 14, 2026 | 634.98 | 634.98 | 634.98 | 634.98 | 631.25 | 0.72% | 24 |
| Jan 13, 2026 | 622.44 | 630.42 | 621.18 | 630.42 | 626.72 | -0.72% | 200 |
| Jan 8, 2026 | 639.92 | 639.92 | 634.98 | 634.98 | 631.25 | 1.66% | 2 |
| Jan 5, 2026 | 624.64 | 624.64 | 624.64 | 624.64 | 620.97 | -2.30% | 17 |
| Jan 2, 2026 | 639.36 | 639.36 | 639.36 | 639.36 | 635.60 | -0.99% | 77 |
| Dec 22, 2025 | 639.36 | 645.76 | 639.36 | 645.76 | 641.97 | 0.15% | 31 |
| Dec 19, 2025 | 644.80 | 644.80 | 644.80 | 644.80 | 641.01 | 2.35% | 1 |
| Dec 16, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 626.30 | - | 1 |
| Dec 12, 2025 | 629.99 | 629.99 | 629.99 | 629.99 | 626.29 | 0.90% | 1 |
| Dec 11, 2025 | 624.34 | 624.34 | 624.34 | 624.34 | 620.67 | -0.40% | 1 |
| Dec 9, 2025 | 626.85 | 626.85 | 626.85 | 626.85 | 623.17 | -0.30% | 1 |
| Dec 4, 2025 | 628.74 | 628.74 | 628.74 | 628.74 | 625.05 | -4.83% | 5 |
| Dec 1, 2025 | 660.66 | 660.66 | 660.66 | 660.66 | 656.78 | - | 1 |
| Nov 25, 2025 | 660.66 | 660.66 | 660.66 | 660.66 | 656.78 | 0.48% | 1 |
| Nov 19, 2025 | 657.50 | 657.50 | 657.50 | 657.50 | 653.64 | -0.58% | 3 |
| Nov 12, 2025 | 661.35 | 661.35 | 661.35 | 661.35 | 653.66 | 1.04% | 2 |
| Nov 11, 2025 | 654.55 | 654.55 | 654.55 | 654.55 | 646.93 | -0.52% | 1 |
| Nov 7, 2025 | 658.02 | 658.02 | 658.00 | 658.00 | 650.34 | -0.70% | 7 |
| Nov 3, 2025 | 700.00 | 700.00 | 662.63 | 662.63 | 654.92 | -5.34% | 31 |
| Oct 16, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 691.86 | 0.05% | 8 |
| Oct 14, 2025 | 699.66 | 699.66 | 699.66 | 699.66 | 691.52 | 0.51% | 15 |
| Oct 10, 2025 | 685.11 | 697.41 | 685.11 | 696.13 | 688.03 | 3.80% | 7 |
| Oct 8, 2025 | 668.66 | 670.67 | 668.66 | 670.67 | 662.87 | 2.36% | 19 |
| Oct 2, 2025 | 655.20 | 655.20 | 655.20 | 655.20 | 647.58 | -0.10% | 3 |
| Sep 30, 2025 | 655.85 | 655.85 | 655.85 | 655.85 | 648.22 | 0.27% | 7 |
| Sep 29, 2025 | 654.06 | 654.06 | 654.06 | 654.06 | 646.45 | -1.10% | 60 |
| Sep 25, 2025 | 661.32 | 661.32 | 661.32 | 661.32 | 653.63 | 1.50% | 1 |
| Sep 22, 2025 | 651.52 | 651.52 | 651.52 | 651.52 | 643.94 | 0.12% | 30 |
| Sep 11, 2025 | 650.76 | 650.76 | 650.76 | 650.76 | 643.19 | -0.18% | 1 |
| Sep 10, 2025 | 651.95 | 651.95 | 651.95 | 651.95 | 644.36 | -2.40% | 1 |
| Sep 2, 2025 | 667.99 | 667.99 | 667.99 | 667.99 | 660.22 | -0.77% | 18 |