Duke Energy Corporation (DUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	1.579.443	-0,85%	97,90	97,17	98,37	98,0598
08/05/2023	1.392.659	-1,37%	99,25	98,25	99,805	98,00
05/05/2023	1.088.702	1,24%	98,32	97,77	99,415	99,33
04/05/2023	1.456.451	0,81%	97,73	97,11	98,48	98,12
03/05/2023	1.264.381	-0,26%	98,09	97,24	98,72	97,35
02/05/2023	1.088.724	-1,49%	99,20	97,25	99,14	97,61
01/05/2023	1.148.261	0,19%	98,84	98,59	100,12	99,07
28/04/2023	791.163	-0,58%	99,29	98,18	99,84	98,89
27/04/2023	888.856	1,16%	98,66	98,335	99,50	99,49
26/04/2023	1.373.754	-1,40%	99,01	98,12	99,67	98,34
25/04/2023	1.181.304	0,86%	99,01	98,9502	100,39	99,75
24/04/2023	847.084	0,52%	98,63	97,5784	99,28	98,87
21/04/2023	732.450	0,14%	98,91	97,68	99,15	98,36
20/04/2023	850.271	-0,20%	98,63	97,7501	98,83	98,20
19/04/2023	929.427	1,03%	97,85	97,53	98,55	98,41
18/04/2023	785.498	-1,02%	98,15	97,23	98,47	97,41
17/04/2023	933.220	0,82%	98,12	97,47	98,74	98,44
14/04/2023	993.226	-1,54%	98,07	97,34	98,29	97,61
13/04/2023	1.264.971	-0,26%	98,59	97,09	99,32	99,15
12/04/2023	873.537	0,08%	99,76	98,97	100,03	99,43
11/04/2023	766.806	0,23%	99,08	98,65	99,60	99,36
10/04/2023	873.242	-0,59%	99,25	98,062	99,29	99,15
06/04/2023	1.276.453	0,93%	99,50	98,41	99,78	99,76
05/04/2023	2.323.870	1,01%	97,04	96,23	99,29	97,20
04/04/2023	2.371.880	1,20%	94,95	94,705	96,29	96,235
03/04/2023	2.133.163	-1,44%	95,71	94,49	96,69	95,085
31/03/2023	987.226	0,32%	96,515	95,92	96,985	96,47
30/03/2023	951.225	-0,13%	96,68	95,695	97,105	96,15
29/03/2023	856.386	1,64%	94,94	95,00	96,38	96,30
28/03/2023	1.288.052	0,08%	94,29	94,34	95,82	94,77
27/03/2023	963.496	0,37%	94,54	94,32	95,36	94,72
24/03/2023	1.592.461	3,12%	91,61	91,66	94,41	94,41
23/03/2023	994.968	-1,51%	92,915	91,40	93,62	91,55
22/03/2023	1.330.523	-1,96%	94,41	92,91	94,955	92,91
21/03/2023	1.764.658	-2,60%	97,135	93,5657	97,14	94,78
20/03/2023	1.068.117	0,92%	96,89	96,72	97,59	97,28
17/03/2023	1.268.078	-0,83%	96,49	95,71	97,13	96,39
16/03/2023	2.035.945	0,41%	96,68	96,505	98,64	97,23
15/03/2023	1.508.212	1,84%	95,08	94,67	97,48	96,84
14/03/2023	1.307.337	0,99%	94,63	94,092	96,12	95,10
13/03/2023	1.832.751	1,47%	92,77	92,72	96,53	94,19
10/03/2023	1.007.540	-1,49%	94,48	92,36	94,62	92,82
09/03/2023	1.187.813	-1,06%	95,03	93,74	96,07	93,67
08/03/2023	1.095.681	1,20%	93,61	93,525	94,83	94,64
07/03/2023	1.210.505	-2,53%	96,16	92,98	96,10	93,55
06/03/2023	1.047.559	0,62%	95,49	95,33	96,04	95,98
03/03/2023	1.100.246	1,67%	93,96	93,27	95,45	95,34
02/03/2023	1.019.073	2,03%	91,72	91,73	93,97	93,7773
01/03/2023	1.261.158	-2,49%	93,90	91,79	94,03	91,91
28/02/2023	989.130	-1,62%	95,38	94,18	96,05	94,26
27/02/2023	879.958	-1,15%	97,02	95,69	97,91	95,81
24/02/2023	769.221	0,07%	95,67	95,50	97,036	96,91
23/02/2023	779.232	-0,65%	97,73	96,40	98,0952	96,84
22/02/2023	757.353	-0,21%	97,46	97,17	98,51	97,48
21/02/2023	840.981	-1,80%	99,21	97,63	99,33	97,70
20/02/2023	881.888	1,24%	98,58	97,8775	99,98	99,51
17/02/2023	881.888	1,24%	98,58	97,8775	99,98	99,51
16/02/2023	802.705	0,03%	97,43	96,45	98,75	98,28
15/02/2023	1.030.268	-0,21%	99,00	98,56	99,44	99,265
14/02/2023	783.037	-0,58%	99,88	99,08	100,44	99,46
13/02/2023	794.984	0,94%	99,14	98,89	100,40	100,04
10/02/2023	1.025.429	1,59%	97,61	96,79	99,21	99,10
09/02/2023	1.703.534	-1,64%	99,48	97,00	100,3757	97,55
08/02/2023	1.379.108	-1,63%	100,20	98,83	100,285	99,18
07/02/2023	1.025.718	-0,99%	101,29	99,55	101,15	100,80
06/02/2023	1.201.971	1,23%	100,23	100,04	101,91	101,82
03/02/2023	1.913.550	-1,43%	101,50	98,46	101,80	100,58
02/02/2023	1.464.574	-0,50%	102,78	102,01	103,81	102,03
01/02/2023	1.125.667	0,15%	101,78	101,24	103,22	102,60
31/01/2023	944.349	0,79%	102,20	101,08	102,56	102,44
30/01/2023	967.670	0,06%	101,39	101,17	102,15	101,64
27/01/2023	1.185.696	0,24%	101,11	100,5774	101,98	101,58
26/01/2023	836.840	-0,09%	100,92	100,775	101,70	101,33
25/01/2023	731.802	0,05%	100,29	99,98	101,43	101,42
24/01/2023	1.531.691	0,34%	100,87	99,16	101,49	101,33
23/01/2023	1.318.155	-0,58%	101,55	100,76	102,35	101,23
20/01/2023	1.741.139	0,13%	101,86	100,051	101,995	102,10
19/01/2023	1.415.074	-0,27%	102,155	101,56	102,92	101,97
18/01/2023	1.214.027	-1,89%	104,455	102,01	104,58	102,2467
17/01/2023	1.347.925	-0,69%	105,16	104,10	105,43	104,26
16/01/2023	1.176.796	-0,10%	104,53	104,28	105,45	104,98
13/01/2023	1.176.796	-0,10%	104,53	104,28	105,45	104,98
12/01/2023	779.354	-0,57%	105,79	104,82	106,13	105,06
11/01/2023	916.778	0,21%	105,57	105,18	106,1024	105,65
10/01/2023	857.418	0,24%	104,82	104,48	105,47	105,44
09/01/2023	856.261	0,00%	105,16	104,80	106,4254	105,18
06/01/2023	880.986	1,65%	104,12	104,00	105,786	104,96
05/01/2023	666.994	-1,49%	103,90	102,42	104,36	103,25
04/01/2023	993.735	1,05%	104,35	103,85	105,375	104,79
03/01/2023	905.572	0,69%	103,24	102,20	103,80	103,70
02/01/2023	820.319	-0,83%	103,84	102,00	103,99	102,98
30/12/2022	820.319	-0,83%	103,84	102,00	103,99	102,98
29/12/2022	597.008	0,91%	103,33	103,30	104,42	103,84
28/12/2022	641.846	-0,74%	103,88	102,68	104,48	102,90
27/12/2022	588.293	0,65%	103,14	102,55	103,975	103,66
23/12/2022	242.391	0,84%	101,90	101,06	102,8993	102,8099
22/12/2022	992.205	0,03%	101,75	100,21	101,98	101,95
21/12/2022	927.865	1,71%	100,80	100,66	102,09	101,92
20/12/2022	952.138	0,01%	100,00	99,21	100,92	100,24
19/12/2022	1.828.564	-0,11%	100,13	99,7102	101,33	100,23