Duke Energy Corporation (DUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
06-10-2023	1.737.235	1,69%	85,86	83,07	87,04	86,92
05-10-2023	1.892.239	-0,74%	85,86	84,725	86,01	85,48
04-10-2023	1.576.865	0,40%	85,77	84,87	86,4084	86,10
03-10-2023	2.773.404	0,39%	84,86	83,38	86,05	85,77
02-10-2023	2.898.840	-3,17%	87,85	84,14	87,95	85,46
29-09-2023	1.660.131	-0,18%	90,61	87,63	89,89	88,52
28-09-2023	1.923.005	-1,59%	91,09	88,47	91,38	88,66
27-09-2023	1.690.490	-1,14%	91,09	89,262	91,38	90,08