Duke Energy Corporation (BVMF:DUKB34)
Brazil · Delayed Price · Currency is BRL 661.35
0.00 (0.00%)
At close: Nov 14, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | -0.58% | 3 |
| Nov 12, 2025 | 661.35 | 661.35 | 661.35 | 661.35 | 657.47 | 1.04% | 2 |
| Nov 11, 2025 | 654.55 | 654.55 | 654.55 | 654.55 | 650.71 | -0.52% | 1 |
| Nov 7, 2025 | 658.02 | 658.02 | 658.00 | 658.00 | 654.14 | -0.70% | 7 |
| Nov 3, 2025 | 700.00 | 700.00 | 662.63 | 662.63 | 658.74 | -5.34% | 31 |
| Oct 16, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 695.89 | 0.05% | 8 |
| Oct 14, 2025 | 699.66 | 699.66 | 699.66 | 699.66 | 695.56 | 0.51% | 15 |
| Oct 10, 2025 | 685.11 | 697.41 | 685.11 | 696.13 | 692.05 | 3.80% | 7 |
| Oct 8, 2025 | 668.66 | 670.67 | 668.66 | 670.67 | 666.74 | 2.36% | 19 |
| Oct 2, 2025 | 655.20 | 655.20 | 655.20 | 655.20 | 651.36 | -0.10% | 3 |
| Sep 30, 2025 | 655.85 | 655.85 | 655.85 | 655.85 | 652.00 | 0.27% | 7 |
| Sep 29, 2025 | 654.06 | 654.06 | 654.06 | 654.06 | 650.22 | -1.10% | 60 |
| Sep 25, 2025 | 661.32 | 661.32 | 661.32 | 661.32 | 657.44 | 1.50% | 1 |
| Sep 22, 2025 | 651.52 | 651.52 | 651.52 | 651.52 | 647.70 | 0.12% | 30 |
| Sep 11, 2025 | 650.76 | 650.76 | 650.76 | 650.76 | 646.94 | -0.18% | 1 |
| Sep 10, 2025 | 651.95 | 651.95 | 651.95 | 651.95 | 648.13 | -2.40% | 1 |
| Sep 2, 2025 | 667.99 | 667.99 | 667.99 | 667.99 | 664.07 | -0.77% | 18 |
| Sep 1, 2025 | 674.61 | 674.61 | 673.16 | 673.16 | 669.21 | -0.21% | 7 |
| Aug 22, 2025 | 677.28 | 677.28 | 673.20 | 674.61 | 670.65 | -1.22% | 221 |
| Aug 21, 2025 | 682.94 | 682.94 | 682.94 | 682.94 | 678.93 | 0.06% | 5 |
| Aug 20, 2025 | 682.54 | 682.54 | 682.54 | 682.54 | 678.54 | 0.82% | 15 |
| Aug 19, 2025 | 677.00 | 677.00 | 677.00 | 677.00 | 673.03 | 2.47% | 2 |
| Aug 18, 2025 | 660.66 | 660.66 | 660.66 | 660.66 | 656.79 | -2.18% | 18 |
| Aug 15, 2025 | 675.15 | 675.36 | 675.15 | 675.36 | 671.40 | -0.55% | 4 |
| Aug 4, 2025 | 672.01 | 679.08 | 672.01 | 679.08 | 671.37 | 2.69% | 21 |
| Jul 29, 2025 | 661.32 | 661.32 | 661.32 | 661.32 | 653.81 | -0.60% | 80 |
| Jul 21, 2025 | 665.28 | 665.28 | 665.28 | 665.28 | 657.72 | 4.47% | 1 |
| Jul 7, 2025 | 636.80 | 636.80 | 636.80 | 636.80 | 629.57 | -1.09% | 20 |
| Jul 3, 2025 | 643.84 | 643.84 | 643.84 | 643.84 | 636.53 | -0.95% | 10 |
| Jul 1, 2025 | 649.99 | 649.99 | 649.99 | 649.99 | 642.61 | - | 2 |
| Jun 26, 2025 | 649.99 | 649.99 | 649.99 | 649.99 | 642.61 | 1.36% | 2 |
| Jun 24, 2025 | 638.72 | 641.30 | 638.72 | 641.30 | 634.02 | 0.60% | 18 |
| Jun 20, 2025 | 636.27 | 637.45 | 636.27 | 637.45 | 630.21 | -0.84% | 12 |
| Jun 11, 2025 | 642.88 | 642.88 | 642.88 | 642.88 | 635.58 | 0.35% | 1 |
| Jun 10, 2025 | 640.64 | 640.64 | 640.64 | 640.64 | 633.36 | -2.09% | 1 |
| Jun 4, 2025 | 654.31 | 654.31 | 654.31 | 654.31 | 646.88 | -1.75% | 2 |