São Paulo - Delayed Quote BRL

Duke Energy Corporation (DUKB34.SA)

509.50 0.00 (0.00%)
At close: April 24 at 4:41 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 509.50 509.50 509.50 509.50 509.50 -
Apr 25, 2024 509.50 509.50 509.50 509.50 509.50 -
Apr 24, 2024 509.00 509.50 509.00 509.50 509.50 52
Apr 23, 2024 510.15 510.15 510.15 510.15 510.15 -
Apr 22, 2024 510.15 510.15 510.15 510.15 510.15 -
Apr 19, 2024 508.00 510.15 508.00 510.15 510.15 16
Apr 18, 2024 502.00 502.50 502.00 502.50 502.50 20
Apr 17, 2024 492.94 493.43 492.94 493.43 493.43 11
Apr 16, 2024 487.54 487.54 487.54 487.54 487.54 -
Apr 15, 2024 487.54 487.54 487.54 487.54 487.54 -
Apr 12, 2024 487.54 487.54 487.54 487.54 487.54 1
Apr 11, 2024 484.32 487.68 484.32 487.68 487.68 23
Apr 10, 2024 483.14 483.14 483.14 483.14 483.14 -
Apr 9, 2024 483.14 483.14 483.14 483.14 483.14 -
Apr 8, 2024 484.12 486.08 481.67 483.14 483.14 49
Apr 5, 2024 485.70 485.70 485.70 485.70 485.70 1,200
Apr 4, 2024 480.48 481.92 480.48 481.92 481.92 3
Apr 3, 2024 489.02 489.02 489.02 489.02 489.02 -
Apr 2, 2024 489.02 489.02 489.02 489.02 489.02 1
Apr 1, 2024 482.16 484.61 482.16 484.61 484.61 70
Mar 28, 2024 480.48 480.48 480.48 480.48 480.48 5
Mar 27, 2024 473.76 473.76 473.76 473.76 473.76 8
Mar 26, 2024 474.72 474.72 474.72 474.72 474.72 -
Mar 25, 2024 474.72 474.72 474.72 474.72 474.72 -
Mar 22, 2024 474.72 474.72 474.72 474.72 474.72 -
Mar 21, 2024 474.72 474.72 474.72 474.72 474.72 -
Mar 20, 2024 478.56 480.96 474.72 474.72 474.72 42
Mar 19, 2024 475.64 475.64 475.64 475.64 475.64 -
Mar 18, 2024 475.17 475.64 475.17 475.64 475.64 10
Mar 15, 2024 473.29 473.76 473.29 473.76 473.76 66
Mar 14, 2024 474.72 474.72 474.72 474.72 474.72 -
Mar 13, 2024 474.72 474.72 474.72 474.72 474.72 -
Mar 12, 2024 476.59 479.77 474.72 474.72 474.72 36
Mar 11, 2024 472.82 472.82 470.47 470.47 470.47 3
Mar 8, 2024 466.24 474.70 466.24 472.82 472.82 107
Mar 7, 2024 466.25 469.53 466.24 466.24 466.24 2,289
Mar 6, 2024 464.14 464.14 464.14 464.14 464.14 4
Mar 5, 2024 457.24 458.16 457.24 458.16 458.16 6
Mar 4, 2024 450.45 454.50 450.45 454.50 454.50 6
Mar 1, 2024 452.64 453.64 447.58 449.42 449.42 16
Feb 29, 2024 456.30 458.55 456.30 458.55 458.55 15
Feb 28, 2024 450.44 450.44 450.44 450.44 450.44 1
Feb 27, 2024 450.88 450.88 447.30 448.20 448.20 406
Feb 26, 2024 464.14 464.14 451.26 451.26 451.26 16
Feb 23, 2024 460.00 462.30 460.00 462.30 462.30 36
Feb 22, 2024 452.64 458.39 450.82 456.32 456.32 86
Feb 21, 2024 456.75 458.10 456.75 458.10 458.10 6
Feb 20, 2024 453.13 453.13 453.13 453.13 453.13 1
Feb 19, 2024 451.43 451.43 451.43 451.43 451.43 1
Feb 16, 2024 458.94 459.07 458.94 459.07 459.07 2
Feb 15, 2024 4.98 Dividend
Feb 15, 2024 456.61 457.19 456.61 457.19 457.19 8
Feb 14, 2024 459.90 459.90 459.90 459.90 454.87 10
Feb 9, 2024 460.46 460.46 454.94 454.94 449.96 18
Feb 8, 2024 474.23 474.23 467.18 467.65 462.54 129
Feb 7, 2024 471.88 474.23 471.41 474.23 469.04 8
Feb 6, 2024 477.12 477.12 477.12 477.12 471.90 -
Feb 5, 2024 477.12 477.12 477.12 477.12 471.90 4
Feb 2, 2024 478.00 478.00 478.00 478.00 472.77 2
Feb 1, 2024 472.82 478.46 467.18 477.52 472.30 321
Jan 31, 2024 472.82 472.82 472.82 472.82 467.65 1
Jan 30, 2024 472.82 474.74 471.88 471.88 466.72 221
Jan 29, 2024 470.94 470.94 470.94 470.94 465.79 -
Jan 26, 2024 464.36 470.94 464.36 470.94 465.79 3
Jan 25, 2024 467.65 470.00 467.65 470.00 464.86 19
Jan 24, 2024 471.88 471.88 463.42 464.36 459.28 42
Jan 23, 2024 472.82 474.23 471.88 471.88 466.72 25
Jan 22, 2024 473.29 474.23 473.29 474.23 469.04 12
Jan 19, 2024 470.94 470.94 470.94 470.94 465.79 14
Jan 18, 2024 474.72 474.72 474.72 474.72 469.53 -
Jan 17, 2024 474.72 474.72 474.72 474.72 469.53 20
Jan 16, 2024 483.09 487.20 483.09 483.84 478.55 183
Jan 15, 2024 484.45 484.45 484.45 484.45 479.15 1
Jan 12, 2024 476.11 478.46 476.11 477.05 471.83 13
Jan 11, 2024 478.08 478.08 472.36 472.36 467.19 14
Jan 10, 2024 484.66 487.06 484.66 487.06 481.73 10
Jan 9, 2024 484.80 487.78 484.80 487.20 481.87 636
Jan 8, 2024 481.44 481.44 481.44 481.44 476.17 1
Jan 5, 2024 479.13 479.52 478.08 478.08 472.85 4
Jan 4, 2024 487.06 487.06 487.06 487.06 481.73 5
Jan 3, 2024 480.96 485.28 480.96 485.28 479.97 61
Jan 2, 2024 478.93 482.69 477.05 480.53 475.27 117
Dec 28, 2023 464.83 464.83 464.83 464.83 459.75 -
Dec 27, 2023 465.80 465.80 464.83 464.83 459.75 12
Dec 26, 2023 465.77 465.77 465.77 465.77 460.68 -
Dec 22, 2023 465.77 465.77 465.77 465.77 460.68 -
Dec 21, 2023 465.77 465.77 465.77 465.77 460.68 11
Dec 20, 2023 471.41 472.82 471.41 472.82 467.65 4
Dec 19, 2023 472.32 473.28 470.00 470.00 464.86 56
Dec 18, 2023 481.44 481.44 478.08 479.04 473.80 6
Dec 15, 2023 478.56 478.56 476.64 476.64 471.43 13
Dec 14, 2023 475.66 485.28 475.66 485.28 479.97 36
Dec 13, 2023 475.66 475.66 475.66 475.66 470.46 34
Dec 12, 2023 468.74 468.74 468.74 468.74 463.61 4
Dec 11, 2023 468.74 468.74 468.74 468.74 463.61 13
Dec 8, 2023 464.14 464.60 460.92 464.60 459.52 74
Dec 7, 2023 457.10 464.14 457.10 463.68 458.61 10
Dec 6, 2023 456.32 458.62 453.32 458.62 453.60 34
Dec 5, 2023 462.76 462.76 454.48 457.20 452.20 53
Dec 4, 2023 454.50 458.55 454.50 458.55 453.53 25
Dec 1, 2023 454.51 454.51 450.45 450.90 445.97 3,102
Nov 30, 2023 451.55 454.96 451.55 454.96 449.98 2
Nov 29, 2023 445.05 445.05 445.05 445.05 440.18 -
Nov 28, 2023 446.40 447.82 445.05 445.05 440.18 400
Nov 27, 2023 444.84 444.84 444.84 444.84 439.97 15
Nov 24, 2023 442.20 442.20 442.20 442.20 437.36 -
Nov 23, 2023 442.20 442.20 442.20 442.20 437.36 -
Nov 22, 2023 442.20 442.20 442.20 442.20 437.36 32
Nov 21, 2023 434.28 434.28 434.28 434.28 429.53 -
Nov 20, 2023 432.52 436.92 429.44 434.28 429.53 102
Nov 17, 2023 441.20 441.20 441.20 441.20 436.37 -
Nov 16, 2023 3.54 Dividend
Nov 16, 2023 441.20 441.20 441.20 441.20 436.37 1
Nov 14, 2023 437.77 441.61 435.55 435.55 427.28 792
Nov 13, 2023 433.00 433.00 433.00 433.00 424.78 3
Nov 10, 2023 433.44 433.44 433.00 433.00 424.78 2
Nov 9, 2023 436.48 436.48 436.48 436.48 428.20 -
Nov 8, 2023 436.48 436.48 436.48 436.48 428.20 -
Nov 7, 2023 436.48 436.48 436.48 436.48 428.20 -
Nov 6, 2023 436.48 436.48 436.48 436.48 428.20 -
Nov 3, 2023 436.48 436.48 436.48 436.48 428.20 -
Nov 1, 2023 436.48 436.48 436.48 436.48 428.20 -
Oct 31, 2023 436.48 436.48 436.48 436.48 428.20 -
Oct 30, 2023 436.48 436.48 436.48 436.48 428.20 1
Oct 27, 2023 439.12 439.12 439.12 439.12 430.79 1,200
Oct 26, 2023 438.00 438.00 438.00 438.00 429.69 -
Oct 25, 2023 438.00 438.00 438.00 438.00 429.69 -
Oct 24, 2023 438.00 438.00 438.00 438.00 429.69 1
Oct 23, 2023 447.75 447.75 447.75 447.75 439.25 -
Oct 20, 2023 447.75 447.75 447.75 447.75 439.25 -
Oct 19, 2023 447.75 447.75 447.75 447.75 439.25 -
Oct 18, 2023 447.75 447.75 447.75 447.75 439.25 1
Oct 17, 2023 451.88 451.88 451.88 451.88 443.30 -
Oct 16, 2023 451.88 451.88 451.88 451.88 443.30 -
Oct 13, 2023 451.88 451.88 451.88 451.88 443.30 1
Oct 11, 2023 448.33 448.33 448.33 448.33 439.82 28
Oct 10, 2023 451.35 451.35 451.35 451.35 442.78 1
Oct 9, 2023 451.44 451.44 451.44 451.44 442.87 -
Oct 6, 2023 434.73 451.44 434.73 451.44 442.87 4
Oct 5, 2023 443.00 443.00 443.00 443.00 434.59 -
Oct 4, 2023 442.20 443.00 442.20 443.00 434.59 2
Oct 3, 2023 432.55 432.55 432.55 432.55 424.34 -
Oct 2, 2023 432.55 432.55 432.55 432.55 424.34 5
Sep 29, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 28, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 27, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 26, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 25, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 22, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 21, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 20, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 19, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 18, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 15, 2023 463.22 463.22 463.22 463.22 454.43 -
Sep 14, 2023 463.22 463.22 463.22 463.22 454.43 60
Sep 13, 2023 432.77 432.77 432.77 432.77 424.56 -
Sep 12, 2023 432.77 432.77 432.77 432.77 424.56 -
Sep 11, 2023 432.77 432.77 432.77 432.77 424.56 -
Sep 8, 2023 432.77 432.77 432.77 432.77 424.56 -
Sep 6, 2023 432.77 432.77 432.77 432.77 424.56 1
Sep 5, 2023 437.48 437.48 437.48 437.48 429.18 1
Sep 4, 2023 437.48 437.48 437.48 437.48 429.18 -
Sep 1, 2023 437.48 437.48 437.48 437.48 429.18 -
Aug 31, 2023 437.48 437.48 437.48 437.48 429.18 -
Aug 30, 2023 437.48 437.48 437.48 437.48 429.18 -
Aug 29, 2023 437.48 437.48 437.48 437.48 429.18 -
Aug 28, 2023 437.48 437.48 437.48 437.48 429.18 -
Aug 25, 2023 437.48 437.48 437.48 437.48 429.18 -
Aug 24, 2023 437.48 437.48 437.48 437.48 429.18 -
Aug 23, 2023 437.48 437.48 437.48 437.48 429.18 1
Aug 22, 2023 440.91 442.25 440.91 442.25 433.86 201
Aug 21, 2023 445.95 445.95 445.50 445.50 437.05 140
Aug 18, 2023 462.25 462.25 462.25 462.25 453.48 -
Aug 17, 2023 3.47 Dividend
Aug 17, 2023 462.25 462.25 462.25 462.25 453.48 -
Aug 16, 2023 458.27 462.25 458.27 462.25 450.07 300
Aug 15, 2023 457.55 457.55 457.55 457.55 445.49 -
Aug 14, 2023 457.55 457.55 457.55 457.55 445.49 -
Aug 11, 2023 457.55 457.55 457.55 457.55 445.49 7
Aug 10, 2023 455.75 455.75 455.75 455.75 443.74 5
Aug 9, 2023 452.22 452.70 452.22 452.70 440.77 11
Aug 8, 2023 447.88 447.92 447.88 447.92 436.12 8
Aug 7, 2023 438.68 438.68 438.68 438.68 427.12 -
Aug 4, 2023 438.68 438.68 438.68 438.68 427.12 1
Aug 3, 2023 444.72 444.72 444.72 444.72 433.00 -
Aug 2, 2023 444.72 444.72 444.72 444.72 433.00 2
Aug 1, 2023 443.96 444.40 440.44 441.76 430.12 81
Jul 31, 2023 448.88 448.88 448.88 448.88 437.05 -
Jul 28, 2023 448.88 448.88 448.88 448.88 437.05 -
Jul 27, 2023 448.88 448.88 448.88 448.88 437.05 -
Jul 26, 2023 448.88 448.88 448.88 448.88 437.05 -
Jul 25, 2023 448.88 448.88 448.88 448.88 437.05 -
Jul 24, 2023 448.88 448.88 448.88 448.88 437.05 1
Jul 21, 2023 436.92 436.92 436.92 436.92 425.41 -
Jul 20, 2023 436.92 436.92 436.92 436.92 425.41 -
Jul 19, 2023 436.48 443.52 435.60 436.92 425.41 401
Jul 18, 2023 447.65 447.65 447.65 447.65 435.85 -
Jul 17, 2023 447.65 447.65 447.65 447.65 435.85 -
Jul 14, 2023 447.65 447.65 447.65 447.65 435.85 2
Jul 13, 2023 445.85 445.85 445.85 445.85 434.10 13
Jul 12, 2023 444.84 444.84 444.84 444.84 433.12 2
Jul 11, 2023 434.28 434.28 434.28 434.28 422.84 -
Jul 10, 2023 434.28 434.28 434.28 434.28 422.84 1
Jul 7, 2023 448.00 448.00 448.00 448.00 436.19 -
Jul 6, 2023 448.00 448.00 448.00 448.00 436.19 3
Jul 5, 2023 441.50 448.00 441.50 448.00 436.19 5
Jul 4, 2023 435.16 435.16 435.16 435.16 423.69 -
Jul 3, 2023 435.16 435.16 435.16 435.16 423.69 2
Jun 30, 2023 428.72 428.72 428.72 428.72 417.42 2
Jun 29, 2023 432.88 432.88 432.88 432.88 421.47 3
Jun 28, 2023 431.72 431.72 431.72 431.72 420.34 -
Jun 27, 2023 431.72 431.72 431.72 431.72 420.34 -
Jun 26, 2023 427.85 433.65 425.70 431.72 420.34 102
Jun 23, 2023 433.00 433.00 433.00 433.00 421.59 -
Jun 22, 2023 433.00 433.00 433.00 433.00 421.59 1
Jun 21, 2023 441.85 441.85 441.85 441.85 430.21 -
Jun 20, 2023 441.85 441.85 441.85 441.85 430.21 -
Jun 19, 2023 441.85 441.85 441.85 441.85 430.21 -
Jun 16, 2023 441.85 441.85 441.85 441.85 430.21 -
Jun 15, 2023 441.85 441.85 441.85 441.85 430.21 4
Jun 14, 2023 440.50 440.50 440.50 440.50 428.89 -
Jun 13, 2023 438.00 440.50 438.00 440.50 428.89 2
Jun 12, 2023 447.48 447.48 447.48 447.48 435.69 -
Jun 9, 2023 447.48 447.48 447.48 447.48 435.69 -
Jun 7, 2023 447.48 447.48 447.48 447.48 435.69 -
Jun 6, 2023 447.48 447.48 447.48 447.48 435.69 -
Jun 5, 2023 447.48 447.48 447.48 447.48 435.69 15
Jun 2, 2023 441.50 441.50 441.50 441.50 429.87 -
Jun 1, 2023 441.50 441.50 441.50 441.50 429.87 1
May 31, 2023 448.05 453.00 443.40 451.88 439.97 1,001
May 30, 2023 448.55 449.10 448.55 449.10 437.27 4
May 29, 2023 442.50 442.50 442.50 442.50 430.84 -
May 26, 2023 448.88 448.88 439.71 442.50 430.84 4
May 25, 2023 447.88 447.88 447.88 447.88 436.08 1
May 24, 2023 446.00 446.00 446.00 446.00 434.25 1
May 23, 2023 455.48 455.48 455.48 455.48 443.48 -
May 22, 2023 457.00 457.00 455.48 455.48 443.48 2
May 19, 2023 465.06 465.06 465.06 465.06 452.80 1
May 18, 2023 460.00 460.00 460.00 460.00 447.88 -
May 17, 2023 460.00 460.00 460.00 460.00 447.88 10
May 16, 2023 466.49 466.49 466.49 466.49 454.20 1
May 15, 2023 487.50 487.50 487.50 487.50 474.65 -
May 12, 2023 487.50 487.50 487.50 487.50 474.65 -
May 11, 2023 4.80 Dividend
May 11, 2023 487.50 487.50 487.50 487.50 474.65 -
May 10, 2023 487.50 487.50 487.50 487.50 469.98 -
May 9, 2023 487.50 487.50 487.50 487.50 469.98 -
May 8, 2023 487.50 487.50 487.50 487.50 469.98 -
May 5, 2023 487.50 487.50 487.50 487.50 469.98 -
May 4, 2023 487.50 487.50 487.50 487.50 469.98 -
May 3, 2023 487.50 487.50 487.50 487.50 469.98 -
May 2, 2023 487.50 487.50 487.50 487.50 469.98 -
Apr 28, 2023 487.50 487.50 487.50 487.50 469.98 -
Apr 27, 2023 487.50 487.50 487.50 487.50 469.98 -
Apr 26, 2023 487.50 487.50 487.50 487.50 469.98 -