Duke Energy Corporation (DUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	1.386.716	-2,34%	93,00	90,75	93,06	91,13
25/09/2023	937.539	0,00%	92,74	92,31	93,39	93,33
22/09/2023	895.245	-0,09%	93,02	92,71	93,84	93,33
21/09/2023	1.517.910	-1,03%	94,18	93,21	94,73	93,40
20/09/2023	1.243.951	0,59%	94,93	93,7642	95,4097	94,39
19/09/2023	1.427.288	-1,16%	94,93	93,80	95,23	93,86
18/09/2023	1.495.066	-1,56%	95,25	94,16	95,46	93,70
15/09/2023	2.097.529	-0,25%	95,25	94,945	96,08	95,21
14/09/2023	2.204.538	1,67%	92,43	94,36	95,705	95,45
13/09/2023	2.218.866	1,91%	91,915	92,3215	94,36	93,88
12/09/2023	1.348.827	0,36%	91,915	90,90	92,67	92,11
11/09/2023	1.915.284	0,85%	89,79	90,73	92,46	91,79
08/09/2023	1.727.734	1,80%	89,79	89,29	91,165	91,01
07/09/2023	2.521.811	2,22%	88,22	88,0759	90,22	89,43
06/09/2023	1.481.566	0,98%	86,92	86,165	87,61	87,50
05/09/2023	1.582.915	-0,81%	90,27	86,035	87,99	87,22
04/09/2023	1.704.880	-1,00%	90,27	87,495	89,63	87,915
01/09/2023	1.704.880	-1,00%	90,27	87,495	89,63	87,915
31/08/2023	1.164.192	-1,31%	90,27	88,72	90,43	88,77
30/08/2023	1.070.731	-0,37%	90,14	89,471	90,82	89,96
29/08/2023	1.031.483	0,31%	90,03	89,96	90,96	90,30
28/08/2023	1.063.554	-0,63%	90,61	90,0011	91,17	90,01
25/08/2023	1.004.074	0,68%	90,245	89,99	91,34	90,599
24/08/2023	965.834	-0,40%	90,23	89,86	91,35	89,98
23/08/2023	1.127.399	0,82%	90,35	89,13	90,41	90,32
22/08/2023	1.043.846	-0,02%	89,575	89,06	89,87	89,61
21/08/2023	2.056.114	-1,74%	90,77	89,14	91,085	89,61
18/08/2023	1.174.087	0,58%	91,35	90,42	91,445	91,23
17/08/2023	1.293.706	0,02%	91,35	90,535	92,1884	91,4512
16/08/2023	1.219.699	0,31%	91,75	91,33	92,33	91,72
15/08/2023	1.228.809	-1,46%	92,22	91,35	92,315	91,44
14/08/2023	1.061.209	-1,09%	93,95	92,4732	93,88	92,7998
11/08/2023	1.086.579	0,98%	93,28	92,95	93,985	93,82
10/08/2023	1.828.191	0,07%	93,28	92,691	93,985	92,88
09/08/2023	1.390.097	0,75%	91,81	91,75	93,24	92,82
08/08/2023	3.031.223	2,75%	90,33	89,24	92,20	92,1212
07/08/2023	1.715.050	1,65%	89,81	89,5192	90,095	90,94
04/08/2023	1.526.173	-0,97%	90,60	88,9196	91,56	89,49
03/08/2023	1.379.613	-2,36%	93,78	90,20	92,48	90,35
02/08/2023	1.008.613	0,41%	93,78	91,87	93,1155	92,53
01/08/2023	993.933	-1,57%	93,78	92,13	93,82	92,15
31/07/2023	904.776	0,28%	93,78	92,9515	94,165	93,60
28/07/2023	996.945	-1,19%	95,12	93,085	95,315	93,32
27/07/2023	1.106.125	-1,18%	95,32	94,02	95,74	94,43
26/07/2023	992.909	0,30%	95,25	94,90	96,40	95,58
25/07/2023	1.179.482	0,56%	94,73	94,11	95,47	95,3025
24/07/2023	1.005.495	-0,29%	94,88	94,11	95,29	94,51
21/07/2023	948.826	1,71%	93,49	93,1738	94,99	94,79
20/07/2023	1.117.773	1,48%	91,22	91,39	93,34	93,01
19/07/2023	840.031	0,84%	91,22	91,185	92,6128	91,67
18/07/2023	985.677	-0,93%	91,83	90,17	92,79	90,93
17/07/2023	901.185	-1,31%	92,99	91,75	92,88	91,79
14/07/2023	944.519	-0,27%	92,99	92,63	93,46	93,06
13/07/2023	1.239.845	1,02%	92,62	91,82	93,31	93,30
12/07/2023	1.214.212	1,65%	91,37	90,962	92,53	92,38
11/07/2023	1.267.508	1,90%	89,83	89,49	90,95	90,915
10/07/2023	1.059.272	-0,62%	89,89	88,565	89,84	89,21
07/07/2023	996.281	-0,87%	89,89	89,70	90,57	89,77
06/07/2023	883.556	-1,15%	91,13	90,25	91,14	90,56
05/07/2023	1.348.731	0,98%	90,05	89,48	92,45	91,61
04/07/2023	536.406	1,13%	89,635	89,48	90,78	90,75
03/07/2023	536.406	1,13%	89,635	89,48	90,78	90,75
30/06/2023	959.746	0,97%	89,03	88,66	89,88	89,74
29/06/2023	1.069.610	-0,21%	90,90	88,10	89,28	88,91
28/06/2023	1.152.858	-1,54%	90,90	88,895	90,44	89,125
27/06/2023	863.490	-0,35%	90,90	90,47	91,12	90,52
26/06/2023	897.949	1,27%	90,13	89,35	91,06	90,86
23/06/2023	1.512.485	-1,28%	91,19	89,54	91,545	89,735
22/06/2023	1.160.542	-0,82%	92,145	90,385	92,25	90,90
21/06/2023	1.030.622	0,78%	90,65	89,945	91,85	91,66
20/06/2023	1.300.811	-1,33%	92,15	90,91	92,235	90,95
19/06/2023	2.110.146	0,54%	91,54	91,65	92,97	92,181
16/06/2023	2.110.146	0,54%	91,54	91,65	92,97	92,181
15/06/2023	1.279.124	0,99%	91,54	90,87	91,94	91,75
14/06/2023	1.298.544	0,10%	91,54	90,74	92,69	90,85
13/06/2023	1.677.414	-0,68%	90,20	89,90	91,02	90,77
12/06/2023	1.321.895	-0,14%	91,59	90,86	91,68	91,395
09/06/2023	1.085.412	-0,54%	91,38	91,34	92,05	91,50
08/06/2023	1.335.441	-0,22%	91,38	90,64	91,993	91,37
07/06/2023	1.017.439	2,02%	90,81	89,25	91,75	91,56
06/06/2023	827.561	-0,38%	90,81	89,73	90,84	89,82
05/06/2023	1.247.606	0,55%	90,17	89,71	91,025	90,17
02/06/2023	1.703.208	1,74%	88,00	87,20	89,90	89,65
01/06/2023	1.516.606	-1,32%	89,56	87,655	89,75	88,11
31/05/2023	1.517.182	-0,78%	89,99	87,89	89,45	88,01
30/05/2023	1.517.182	-0,78%	89,99	87,89	89,45	88,01
29/05/2023	1.522.992	-0,21%	89,99	87,52	88,815	88,70
26/05/2023	1.522.992	-0,21%	89,99	87,52	88,815	88,70
25/05/2023	1.354.246	-1,39%	89,99	88,24	90,00	88,91
24/05/2023	1.275.893	-0,63%	90,67	90,03	91,38	90,1775
23/05/2023	1.626.177	-1,36%	93,00	90,595	92,38	90,72
22/05/2023	1.297.146	-0,56%	93,00	91,795	93,2095	91,99
19/05/2023	835.683	-0,32%	92,41	92,51	93,73	92,515
18/05/2023	1.225.839	-0,23%	92,41	92,00	93,00	92,81
17/05/2023	1.223.517	-1,07%	94,20	92,60	94,505	93,00
16/05/2023	903.610	-2,41%	96,535	94,00	96,59	94,01
15/05/2023	811.557	-1,13%	97,77	96,0795	97,85	96,35
12/05/2023	935.146	0,10%	97,77	97,01	98,365	97,43
11/05/2023	705.582	0,21%	98,00	96,92	98,30	98,34
10/05/2023	1.447.325	1,10%	98,83	98,13	99,49	99,1288