Duke Energy Corporation (BVMF:DUKB34)
Brazil · Delayed Price · Currency is BRL 710.01
+14.32 (2.06%)
At close: Nov 4, 2026
BVMF:DUKB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 702.00 | 718.98 | 702.00 | 710.01 | 710.01 | 2.06% | 950 |
| Nov 3, 2026 | 655.00 | 697.50 | 655.00 | 695.69 | 695.69 | 5.52% | 260 |
| Oct 30, 2026 | 659.28 | 659.28 | 659.28 | 659.28 | 659.28 | -2.00% | 2 |
| Oct 26, 2026 | 672.74 | 672.74 | 672.74 | 672.74 | 672.74 | 7.32% | 10 |
| Oct 23, 2026 | 634.41 | 634.41 | 626.85 | 626.85 | 626.85 | -0.50% | 191 |
| Oct 22, 2026 | 612.50 | 630.00 | 612.50 | 630.00 | 630.00 | 3.45% | 5 |
| Oct 20, 2026 | 599.40 | 609.00 | 599.40 | 609.00 | 609.00 | 5.00% | 105 |
| Oct 7, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.35% | 1 |
| Oct 6, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - | 1 |
| Oct 5, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | -2.23% | 1 |
| Sep 28, 2026 | 591.18 | 591.18 | 591.18 | 591.18 | 591.18 | -0.40% | 1 |
| Sep 25, 2026 | 600.00 | 600.00 | 593.54 | 593.54 | 593.54 | 0.26% | 11 |
| Sep 24, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -0.56% | 2 |
| Sep 23, 2026 | 595.31 | 595.31 | 595.31 | 595.31 | 595.31 | -0.78% | 5 |
| Sep 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 9 |
| Sep 21, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.54% | 2 |
| Sep 17, 2026 | 609.39 | 609.39 | 609.39 | 609.39 | 609.39 | - | 2 |
| Sep 15, 2026 | 609.39 | 609.39 | 609.39 | 609.39 | 609.39 | -0.62% | 1 |
| Sep 10, 2026 | 613.18 | 613.18 | 613.18 | 613.18 | 613.18 | -0.66% | 2 |
| Sep 8, 2026 | 615.66 | 617.25 | 615.66 | 617.25 | 617.25 | -1.04% | 13 |
| Aug 31, 2026 | 621.86 | 623.72 | 621.86 | 623.72 | 623.72 | -1.57% | 100 |
| Aug 28, 2026 | 633.64 | 633.64 | 633.64 | 633.64 | 633.64 | 1.53% | 2 |
| Aug 27, 2026 | 624.12 | 624.12 | 624.12 | 624.12 | 624.12 | -0.83% | 2 |
| Aug 25, 2026 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | -1.46% | 16 |
| Aug 20, 2026 | 638.72 | 638.72 | 638.72 | 638.72 | 638.72 | -0.34% | 1 |
| Aug 19, 2026 | 638.95 | 640.90 | 638.95 | 640.90 | 640.90 | -0.95% | 4 |
| Aug 18, 2026 | 647.04 | 647.04 | 647.04 | 647.04 | 647.04 | 0.04% | 4 |
| Aug 17, 2026 | 643.47 | 646.75 | 643.47 | 646.75 | 646.75 | 1.63% | 2 |
| Aug 13, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 636.35 | 1.00% | 2 |
| Aug 11, 2026 | 618.14 | 633.64 | 615.66 | 633.64 | 630.03 | 1.96% | 559 |
| Aug 10, 2026 | 624.10 | 624.10 | 621.44 | 621.44 | 617.90 | -2.04% | 4 |
| Aug 7, 2026 | 631.26 | 634.41 | 631.26 | 634.41 | 630.80 | 1.61% | 59 |
| Aug 6, 2026 | 631.26 | 635.67 | 624.10 | 624.33 | 620.77 | -0.60% | 500 |
| Aug 4, 2026 | 628.11 | 628.11 | 628.11 | 628.11 | 624.53 | -1.46% | 50 |
| Aug 3, 2026 | 637.44 | 637.44 | 637.44 | 637.44 | 633.81 | -0.40% | 50 |
| Jul 31, 2026 | 639.99 | 639.99 | 639.99 | 639.99 | 636.34 | -0.34% | 1 |
| Jul 30, 2026 | 638.00 | 642.18 | 638.00 | 642.18 | 638.52 | -3.23% | 111 |
| Jul 29, 2026 | 663.60 | 663.60 | 663.60 | 663.60 | 659.82 | 2.76% | 50 |
| Jul 22, 2026 | 645.76 | 645.76 | 645.76 | 645.76 | 642.08 | -0.35% | 1 |
| Jul 17, 2026 | 648.05 | 648.05 | 648.05 | 648.05 | 644.36 | 1.46% | 70 |
| Jul 10, 2026 | 638.72 | 638.72 | 638.72 | 638.72 | 635.08 | -2.15% | 2 |
| Jul 1, 2026 | 652.74 | 652.74 | 652.74 | 652.74 | 649.02 | -1.09% | 3 |
| Jun 30, 2026 | 659.95 | 659.95 | 659.95 | 659.95 | 656.19 | -0.31% | 100 |
| Jun 26, 2026 | 661.98 | 661.98 | 661.98 | 661.98 | 658.21 | 0.70% | 100 |
| Jun 25, 2026 | 659.00 | 659.00 | 657.36 | 657.36 | 653.61 | 0.63% | 31 |
| Jun 24, 2026 | 655.20 | 659.10 | 650.00 | 653.25 | 649.53 | 3.79% | 1,050 |
| Jun 15, 2026 | 629.37 | 629.37 | 629.37 | 629.37 | 625.78 | -1.66% | 1 |
| Jun 11, 2026 | 648.05 | 648.05 | 640.00 | 640.00 | 636.35 | 1.32% | 6 |
| Jun 8, 2026 | 611.94 | 631.68 | 611.94 | 631.68 | 628.08 | 3.23% | 6 |
| Jun 1, 2026 | 611.94 | 611.94 | 611.94 | 611.94 | 608.45 | -1.79% | 2 |