Duke Energy Corporation (BVMF:DUKB34)
Brazil · Delayed Price · Currency is BRL 636.35
+6.32 (1.00%)
At close: Aug 13, 2026
BVMF:DUKB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 629.37 | 629.37 | 623.07 | 623.07 | 619.52 | 0.51% | 3 |
| May 20, 2026 | 624.96 | 624.96 | 619.92 | 619.92 | 616.39 | 2.03% | 2 |
| May 18, 2026 | 610.61 | 611.22 | 605.38 | 607.56 | 604.10 | -1.51% | 1,346 |
| May 15, 2026 | 615.01 | 624.31 | 615.01 | 616.90 | 613.38 | 1.90% | 11 |
| May 13, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 601.97 | 0.16% | 1 |
| May 8, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 600.99 | -0.84% | 2 |
| May 7, 2026 | 613.18 | 613.18 | 613.18 | 613.18 | 606.11 | -2.73% | 12 |
| May 5, 2026 | 630.40 | 630.40 | 630.40 | 630.40 | 623.13 | -0.81% | 50 |
| May 4, 2026 | 640.00 | 640.00 | 635.52 | 635.52 | 628.19 | 0.08% | 11 |
| Apr 27, 2026 | 678.00 | 678.00 | 635.00 | 635.00 | 627.67 | -6.34% | 7 |
| Apr 9, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 670.18 | -0.39% | 1 |
| Apr 7, 2026 | 680.68 | 680.68 | 680.68 | 680.68 | 672.83 | 1.59% | 2 |
| Apr 1, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 662.27 | - | 1 |
| Mar 25, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 662.27 | 0.10% | 1 |
| Mar 23, 2026 | 669.36 | 669.36 | 669.36 | 669.36 | 661.64 | -4.89% | 20 |
| Mar 13, 2026 | 703.80 | 703.80 | 703.80 | 703.80 | 695.68 | 4.54% | 10 |
| Mar 11, 2026 | 672.01 | 673.22 | 672.01 | 673.22 | 665.45 | 0.78% | 2 |
| Mar 10, 2026 | 671.16 | 671.16 | 668.00 | 668.00 | 660.29 | -2.02% | 7 |
| Mar 9, 2026 | 681.80 | 681.80 | 681.80 | 681.80 | 673.93 | 1.56% | 100 |
| Feb 27, 2026 | 671.34 | 671.34 | 671.34 | 671.34 | 663.60 | 3.51% | 20 |