Duke Energy Corporation (DUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.450.216	0,22%	91,00	90,455	91,29	90,85
26/02/2024	1.925.446	-2,24%	92,41	90,5202	92,5466	90,65
23/02/2024	1.206.333	0,65%	92,57	92,15	93,30	92,73
22/02/2024	2.262.664	-0,93%	92,30	91,335	92,5857	92,13
21/02/2024	1.388.098	1,14%	92,30	92,02	93,28	92,99
20/02/2024	1.198.828	0,07%	91,405	91,51	92,7762	91,94
19/02/2024	1.488.638	-0,52%	91,405	91,17	92,335	91,88
16/02/2024	1.488.638	-0,52%	91,405	91,17	92,335	91,88
15/02/2024	1.454.793	2,26%	91,405	90,60	92,399	92,36
14/02/2024	1.422.429	-0,30%	91,405	90,93	91,99	91,34
13/02/2024	1.556.053	-1,12%	91,51	90,30	92,928	91,61
12/02/2024	2.025.810	1,43%	91,51	91,17	92,8499	93,00
09/02/2024	2.070.158	-1,04%	92,27	91,64	92,7199	91,69
08/02/2024	2.949.319	-2,95%	94,775	91,47	95,20	92,68
07/02/2024	956.607	0,41%	95,19	94,785	95,605	95,45
06/02/2024	987.367	-0,19%	95,19	94,75	95,41	95,07
05/02/2024	1.382.554	-1,02%	96,94	94,79	96,065	95,24
02/02/2024	1.225.924	-1,61%	96,94	95,5122	97,10	96,22
01/02/2024	1.026.165	2,05%	96,06	94,785	97,85	97,79
31/01/2024	1.218.023	0,34%	96,06	95,385	96,98	95,85
30/01/2024	1.121.279	-0,24%	95,99	94,77	96,12	95,54
29/01/2024	1.288.698	-0,12%	95,99	95,31	96,18	95,76
26/01/2024	1.491.741	0,15%	95,72	95,2599	96,29	95,87
25/01/2024	1.152.625	1,30%	95,59	93,72	95,77	95,77
24/01/2024	1.794.031	-1,12%	96,22	94,15	96,12	94,54
23/01/2024	1.059.569	0,56%	95,22	95,01	95,86	95,59
22/01/2024	1.273.000	-0,52%	96,26	94,70	96,27	95,06
19/01/2024	1.366.222	-0,31%	96,26	95,205	96,30	95,56
18/01/2024	1.099.004	-1,00%	96,485	95,36	96,58	95,86
17/01/2024	1.712.636	-1,22%	97,94	95,97	98,68	96,83
16/01/2024	1.645.159	-0,44%	97,94	97,64	98,95	98,03
15/01/2024	1.438.147	1,35%	97,91	97,30	98,775	98,46
12/01/2024	1.438.147	1,35%	97,91	97,30	98,775	98,46
11/01/2024	1.489.772	-1,69%	98,89	96,84	98,9899	97,60
10/01/2024	1.681.778	0,10%	99,38	99,10	99,915	99,19
09/01/2024	835.455	-0,30%	98,47	98,5208	99,39	99,09
08/01/2024	1.106.396	0,86%	98,47	98,143	99,435	99,39
05/01/2024	1.073.811	0,05%	98,21	97,57	98,74	98,54
04/01/2024	1.133.561	-0,29%	98,97	98,36	99,34	98,49
03/01/2024	1.609.076	0,99%	96,91	97,875	98,885	98,78
02/01/2024	1.505.295	0,79%	96,91	96,33	98,25	97,81
29/12/2023	833.782	0,12%	96,91	96,35	97,26	97,04
28/12/2023	895.656	0,64%	96,22	96,00	97,0599	96,92
27/12/2023	963.903	-0,45%	96,45	96,015	96,78	96,30
26/12/2023	1.181.919	-0,13%	96,47	96,56	97,51	96,73
22/12/2023	969.844	0,52%	96,75	96,32	97,64	96,86
21/12/2023	1.682.197	0,71%	96,73	95,22	96,50	96,36
20/12/2023	1.676.996	-1,15%	96,73	95,55	97,27	95,70
19/12/2023	1.350.504	-0,38%	97,50	96,46	97,54	96,80
18/12/2023	1.994.965	0,56%	95,32	96,75	98,32	97,17
15/12/2023	2.257.804	-1,78%	95,32	95,62	98,147	96,56
14/12/2023	3.467.324	0,21%	95,32	97,985	99,48	98,29
13/12/2023	1.530.941	2,90%	95,32	94,852	98,12	98,09
12/12/2023	2.224.091	-0,03%	95,51	94,12	95,49	95,3291
11/12/2023	2.178.488	1,01%	94,48	93,605	95,395	95,34
08/12/2023	1.460.648	-0,07%	94,48	93,8039	94,725	94,39
07/12/2023	2.052.683	0,56%	93,79	93,325	94,885	94,47
06/12/2023	1.512.066	1,59%	92,94	92,6519	93,96	93,94
05/12/2023	1.282.465	-0,28%	92,80	91,90	92,97	92,47
04/12/2023	1.104.163	0,10%	92,30	92,02	93,23	92,73
01/12/2023	1.691.982	0,39%	91,53	91,56	92,65	92,64
30/11/2023	1.629.848	1,71%	91,53	91,1279	92,59	92,26
29/11/2023	1.449.605	-0,45%	91,25	90,37	91,685	90,72
28/11/2023	1.209.164	0,41%	91,03	90,72	91,93	91,30
27/11/2023	1.185.365	0,21%	90,81	90,17	91,125	90,93
24/11/2023	822.083	0,06%	90,17	89,915	90,79	90,41
23/11/2023	1.158.164	0,07%	90,08	89,55	90,44	89,94
22/11/2023	1.136.631	0,53%	90,08	89,55	90,44	90,36
21/11/2023	1.279.862	0,65%	89,65	88,74	89,93	89,88
20/11/2023	1.643.376	-0,82%	89,53	88,27	90,04	89,2742
17/11/2023	1.491.162	-0,19%	90,53	89,6801	90,65	90,01
16/11/2023	1.668.644	1,81%	89,38	89,35	90,58	90,19
15/11/2023	1.474.079	-0,27%	89,77	89,18	90,92	89,61
14/11/2023	2.349.398	3,25%	88,67	88,50	89,89	89,85
13/11/2023	1.716.292	-1,42%	88,24	86,61	88,39	87,02
10/11/2023	1.105.247	0,35%	88,55	87,725	88,67	88,27
09/11/2023	1.810.485	0,34%	88,82	87,91	89,37	88,6603
08/11/2023	1.750.852	-1,03%	90,00	87,16	88,955	88,36
07/11/2023	1.271.365	-0,49%	90,24	89,12	90,58	89,28
06/11/2023	1.317.119	-0,62%	90,24	89,47	90,58	89,72
03/11/2023	1.756.993	0,43%	89,85	90,24	91,95	90,28
02/11/2023	2.126.846	0,40%	89,00	89,01	90,595	89,897
01/11/2023	1.717.339	0,73%	88,40	88,32	89,99	89,54
31/10/2023	1.388.167	1,13%	87,86	87,91	88,96	88,89
30/10/2023	1.100.646	0,42%	87,86	87,06	88,65	87,90
27/10/2023	859.357	-1,91%	88,76	87,09	89,11	87,4999
26/10/2023	1.440.147	1,19%	87,51	88,22	89,75	89,20
25/10/2023	1.141.038	0,48%	86,99	87,17	88,44	88,18
24/10/2023	1.229.613	1,66%	86,99	86,9926	88,26	87,76
23/10/2023	1.539.198	-0,82%	86,29	85,79	87,61	86,32
20/10/2023	1.314.183	-0,84%	87,88	87,02	88,827	87,04
19/10/2023	1.333.245	-0,49%	88,99	87,27	88,85	87,76
18/10/2023	1.369.910	-0,87%	88,99	87,63	89,42	88,19
17/10/2023	1.365.582	-0,55%	88,78	88,4805	89,7643	88,97
16/10/2023	1.421.530	0,85%	89,59	88,42	89,855	89,43
13/10/2023	1.371.423	0,74%	89,59	88,05	89,5399	88,68
12/10/2023	1.532.013	-2,04%	89,41	87,20	90,03	88,04
11/10/2023	1.290.656	1,02%	89,41	88,6498	90,12	89,85
10/10/2023	1.290.178	0,81%	86,75	87,86	89,01	88,94
09/10/2023	1.417.459	1,51%	86,75	86,89	88,25	88,23