Duke Energy Corporation (BVMF:DUKB34)
Brazil · Delayed Price · Currency is BRL 636.00
-2.70 (-0.42%)
At close: Jan 22, 2026
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -0.42% | 16 |
| Jan 21, 2026 | 638.70 | 638.70 | 638.70 | 638.70 | 638.70 | - | 1 |
| Jan 20, 2026 | 638.72 | 638.72 | 633.60 | 638.72 | 638.72 | -4.20% | 20 |
| Jan 19, 2026 | 666.73 | 666.73 | 666.73 | 666.73 | 666.73 | 5.00% | 7 |
| Jan 14, 2026 | 634.98 | 634.98 | 634.98 | 634.98 | 634.98 | 0.72% | 24 |
| Jan 13, 2026 | 622.44 | 630.42 | 621.18 | 630.42 | 630.42 | -0.72% | 200 |
| Jan 8, 2026 | 639.92 | 639.92 | 634.98 | 634.98 | 634.98 | 1.66% | 2 |
| Jan 5, 2026 | 624.64 | 624.64 | 624.64 | 624.64 | 624.64 | -2.30% | 17 |
| Jan 2, 2026 | 639.36 | 639.36 | 639.36 | 639.36 | 639.36 | -0.99% | 77 |
| Dec 22, 2025 | 639.36 | 645.76 | 639.36 | 645.76 | 645.76 | 0.15% | 31 |
| Dec 19, 2025 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | 2.35% | 1 |
| Dec 16, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 1 |
| Dec 12, 2025 | 629.99 | 629.99 | 629.99 | 629.99 | 629.99 | 0.90% | 1 |
| Dec 11, 2025 | 624.34 | 624.34 | 624.34 | 624.34 | 624.34 | -0.40% | 1 |
| Dec 9, 2025 | 626.85 | 626.85 | 626.85 | 626.85 | 626.85 | -0.30% | 1 |
| Dec 4, 2025 | 628.74 | 628.74 | 628.74 | 628.74 | 628.74 | -4.83% | 5 |
| Dec 1, 2025 | 660.66 | 660.66 | 660.66 | 660.66 | 660.66 | - | 1 |
| Nov 25, 2025 | 660.66 | 660.66 | 660.66 | 660.66 | 660.66 | 0.48% | 1 |
| 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 |