Duke Energy Corporation (BVMF:DUKB34)
Brazil · Delayed Price · Currency is BRL 619.92
0.00 (0.00%)
Last updated: May 22, 2026, 10:00 AM GMT-3
BVMF:DUKB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 624.96 | 624.96 | 619.92 | 619.92 | 619.92 | 2.03% | 2 |
| May 18, 2026 | 610.61 | 611.22 | 605.38 | 607.56 | 607.56 | -1.51% | 1,346 |
| May 15, 2026 | 615.01 | 624.31 | 615.01 | 616.90 | 616.90 | 1.88% | 11 |
| May 13, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 605.53 | 0.16% | 1 |
| May 8, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 604.54 | -0.84% | 2 |
| May 7, 2026 | 613.18 | 613.18 | 613.18 | 613.18 | 609.69 | -2.73% | 12 |
| May 5, 2026 | 630.40 | 630.40 | 630.40 | 630.40 | 626.81 | -0.81% | 50 |
| May 4, 2026 | 640.00 | 640.00 | 635.52 | 635.52 | 631.90 | 0.08% | 11 |
| Apr 27, 2026 | 678.00 | 678.00 | 635.00 | 635.00 | 631.38 | -6.34% | 7 |
| Apr 9, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 674.14 | -0.39% | 1 |
| Apr 7, 2026 | 680.68 | 680.68 | 680.68 | 680.68 | 676.80 | 1.59% | 2 |
| Apr 1, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 666.18 | - | 1 |
| Mar 25, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 666.18 | 0.10% | 1 |
| Mar 23, 2026 | 669.36 | 669.36 | 669.36 | 669.36 | 665.55 | -4.89% | 20 |
| Mar 13, 2026 | 703.80 | 703.80 | 703.80 | 703.80 | 699.79 | 4.54% | 10 |
| Mar 11, 2026 | 672.01 | 673.22 | 672.01 | 673.22 | 669.39 | 0.78% | 2 |
| Mar 10, 2026 | 671.16 | 671.16 | 668.00 | 668.00 | 664.20 | -2.02% | 7 |
| Mar 9, 2026 | 681.80 | 681.80 | 681.80 | 681.80 | 677.92 | 1.56% | 100 |
| Feb 27, 2026 | 671.34 | 671.34 | 671.34 | 671.34 | 667.52 | 3.51% | 20 |
| Feb 24, 2026 | 648.58 | 648.58 | 648.58 | 648.58 | 644.89 | 0.99% | 1 |
| Feb 11, 2026 | 640.00 | 645.94 | 640.00 | 645.94 | 638.57 | 2.68% | 60 |
| Feb 9, 2026 | 629.07 | 629.07 | 629.07 | 629.07 | 621.89 | -1.46% | 1 |
| Feb 6, 2026 | 638.40 | 638.40 | 638.40 | 638.40 | 631.12 | -1.04% | 1 |
| Feb 2, 2026 | 645.12 | 645.12 | 645.12 | 645.12 | 637.76 | 1.29% | 1 |
| Jan 30, 2026 | 634.41 | 636.93 | 634.41 | 636.93 | 629.66 | 0.15% | 2 |
| Jan 22, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 628.75 | -0.42% | 16 |
| Jan 21, 2026 | 638.70 | 638.70 | 638.70 | 638.70 | 631.41 | - | 1 |
| Jan 20, 2026 | 638.72 | 638.72 | 633.60 | 638.72 | 631.43 | -4.20% | 20 |
| Jan 19, 2026 | 666.73 | 666.73 | 666.73 | 666.73 | 659.12 | 5.00% | 7 |
| Jan 14, 2026 | 634.98 | 634.98 | 634.98 | 634.98 | 627.74 | 0.72% | 24 |
| Jan 13, 2026 | 622.44 | 630.42 | 621.18 | 630.42 | 623.23 | -0.72% | 200 |
| Jan 8, 2026 | 639.92 | 639.92 | 634.98 | 634.98 | 627.74 | 1.66% | 2 |
| Jan 5, 2026 | 624.64 | 624.64 | 624.64 | 624.64 | 617.52 | -2.30% | 17 |
| Jan 2, 2026 | 639.36 | 639.36 | 639.36 | 639.36 | 632.07 | -0.99% | 77 |
| Dec 22, 2025 | 639.36 | 645.76 | 639.36 | 645.76 | 638.39 | 0.15% | 31 |
| Dec 19, 2025 | 644.80 | 644.80 | 644.80 | 644.80 | 637.45 | 2.35% | 1 |
| Dec 16, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 622.81 | - | 1 |
| Dec 12, 2025 | 629.99 | 629.99 | 629.99 | 629.99 | 622.80 | 0.90% | 1 |
| Dec 11, 2025 | 624.34 | 624.34 | 624.34 | 624.34 | 617.22 | -0.40% | 1 |
| Dec 9, 2025 | 626.85 | 626.85 | 626.85 | 626.85 | 619.70 | -0.30% | 1 |
| Dec 4, 2025 | 628.74 | 628.74 | 628.74 | 628.74 | 621.57 | -4.83% | 5 |
| Dec 1, 2025 | 660.66 | 660.66 | 660.66 | 660.66 | 653.12 | - | 1 |
| Nov 25, 2025 | 660.66 | 660.66 | 660.66 | 660.66 | 653.12 | 0.48% | 1 |