Duke Energy Corporation (DUK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	2.014.967	-2,08%	102,31	99,185	102,12	100,375
15/12/2022	1.517.900	-0,72%	103,22	101,94	103,315	102,56
14/12/2022	1.742.995	0,21%	103,49	102,65	105,52	103,32
13/12/2022	2.525.765	0,78%	103,46	102,42	104,34	103,12
12/12/2022	1.186.213	2,01%	101,42	100,30	102,42	102,365
09/12/2022	783.960	-0,10%	100,07	100,01	100,89	100,35
08/12/2022	866.664	0,93%	99,64	99,32	100,65	100,51
07/12/2022	1.102.625	-0,91%	100,37	99,33	101,26	99,60
06/12/2022	4.490.054	1,41%	99,25	99,051	100,70	100,53
05/12/2022	3.308.838	-0,34%	98,62	98,54	99,56	99,17
02/12/2022	3.255.277	-0,78%	99,01	98,51	99,75	99,53
01/12/2022	4.795.524	0,41%	99,01	99,90	101,88	100,396
30/11/2022	4.782.050	1,97%	99,01	97,47	100,40	99,87
29/11/2022	3.660.900	-0,63%	99,01	97,2582	98,23	97,9877
28/11/2022	3.333.767	-0,97%	99,01	98,22	99,66	98,65
25/11/2022	2.617.657	1,11%	97,84	98,56	99,985	99,63
24/11/2022	5.726.468	0,89%	97,84	97,445	98,68	98,55
23/11/2022	5.726.468	0,89%	97,84	97,445	98,68	98,55
22/11/2022	3.779.939	0,64%	97,84	97,28	98,6811	97,66
21/11/2022	4.461.082	0,28%	96,36	96,18	97,54	97,06
18/11/2022	4.601.228	1,46%	96,36	96,00	97,2299	96,91
17/11/2022	4.867.370	-1,48%	96,36	94,93	96,7375	95,50
16/11/2022	6.526.888	0,48%	93,51	97,42	99,08	97,60
15/11/2022	7.076.864	1,68%	93,51	95,83	97,4729	97,055
14/11/2022	2.543.721	0,31%	93,51	95,271	96,44	95,46
11/11/2022	1.388.936	-1,95%	93,51	94,455	97,095	95,21
10/11/2022	1.245.565	3,86%	93,51	94,3063	97,355	97,06
09/11/2022	1.037.652	0,27%	93,51	93,15	94,40	93,455
08/11/2022	1.098.949	1,21%	92,54	92,34	94,02	93,35
07/11/2022	2.049.204	-1,50%	93,52	90,355	93,555	92,205
04/11/2022	1.784.466	0,46%	94,67	91,455	94,79	93,65
03/11/2022	1.175.269	0,38%	93,49	91,58	93,805	93,23
02/11/2022	1.063.225	-0,92%	93,49	92,74	95,3524	92,88
01/11/2022	1.070.522	0,58%	93,49	92,7597	94,155	93,72
31/10/2022	1.217.386	-0,90%	93,71	92,58	94,22	93,15
28/10/2022	1.246.380	3,34%	91,43	91,26	94,22	94,08
27/10/2022	1.424.856	0,33%	91,75	90,90	92,31	91,11
26/10/2022	1.057.398	0,63%	89,02	90,03	91,42	90,805
25/10/2022	1.003.123	0,74%	89,02	88,74	90,6228	89,346
24/10/2022	987.328	0,27%	89,02	88,04	89,815	88,70
21/10/2022	974.181	1,41%	89,02	86,92	89,10	88,46
20/10/2022	1.664.031	-2,27%	89,02	86,72	89,11	87,26
19/10/2022	970.670	-1,61%	88,01	88,82	90,37	89,345
18/10/2022	1.197.267	1,89%	88,01	89,82	91,097	90,78
17/10/2022	1.351.129	2,64%	88,01	87,8701	89,955	89,11
14/10/2022	1.750.049	-1,33%	89,04	86,405	89,4233	86,82
13/10/2022	2.238.967	2,36%	89,04	83,78	88,52	88,00
12/10/2022	1.558.614	-4,02%	89,04	85,91	89,29	85,93
11/10/2022	2.062.787	0,44%	89,47	88,67	90,50	89,54
10/10/2022	1.356.507	0,12%	89,59	88,96	90,13	89,18
07/10/2022	1.259.709	-1,68%	90,31	88,585	90,94	89,25
06/10/2022	1.898.231	-3,46%	94,21	90,65	94,47	90,77
05/10/2022	1.870.093	-3,30%	97,83	93,445	97,83	93,92
04/10/2022	1.176.404	1,89%	96,33	95,27	97,31	97,136
03/10/2022	1.413.331	2,48%	94,11	93,4499	96,005	95,33
30/09/2022	1.558.899	-2,10%	99,45	92,80	96,08	93,10
29/09/2022	1.304.871	-4,61%	99,45	94,95	99,35	95,021
28/09/2022	845.830	1,29%	99,45	98,16	100,20	99,59
27/09/2022	1.734.195	-2,82%	101,24	97,96	101,48	98,00
26/09/2022	1.135.266	-2,75%	103,50	99,94	103,61	100,86
23/09/2022	891.520	-0,90%	104,08	102,52	104,265	103,74
22/09/2022	1.021.134	0,36%	104,08	103,59	105,59	104,67
21/09/2022	516.558	-1,29%	106,31	104,27	106,8707	104,28
20/09/2022	631.541	-1,10%	106,35	104,57	106,23	105,64
19/09/2022	710.459	0,66%	105,74	105,34	106,85	106,81
16/09/2022	900.642	-0,17%	106,93	105,90	107,59	106,10
15/09/2022	882.393	-2,74%	108,445	106,1001	108,6812	106,275
14/09/2022	924.596	1,01%	108,35	108,32	109,9375	109,28
13/09/2022	794.473	-2,44%	110,06	107,5812	110,52	108,18
12/09/2022	590.212	0,91%	109,77	109,94	111,25	110,88
09/09/2022	650.323	-8,85%	109,77	108,95	110,38	99,54
08/09/2022	1.081.350	-0,95%	109,77	108,71	110,7292	109,20
07/09/2022	1.173.313	3,27%	108,37	107,47	110,32	110,25
06/09/2022	663.319	-0,26%	108,37	106,42	108,35	106,72
05/09/2022	558.769	-1,08%	108,37	106,676	109,27	107,025
02/09/2022	558.769	-1,08%	108,37	106,676	109,27	107,025
01/09/2022	632.886	1,20%	106,97	106,755	108,55	108,19
31/08/2022	867.699	-0,72%	107,73	106,76	108,56	106,91
30/08/2022	854.657	-1,39%	108,89	107,2623	109,2075	107,68
29/08/2022	844.645	0,43%	110,84	107,5953	109,92	109,20
26/08/2022	1.406.686	-1,77%	110,84	108,61	110,86	108,738
25/08/2022	1.217.169	-0,22%	111,10	109,61	111,12	110,69
24/08/2022	659.278	-0,10%	111,27	110,33	111,36	110,92
23/08/2022	558.104	-0,90%	112,01	110,80	111,87	111,04
22/08/2022	773.648	-1,05%	112,59	111,825	113,28	112,054
19/08/2022	684.914	0,62%	112,59	112,34	113,66	113,28
18/08/2022	706.647	0,50%	112,12	112,10	113,07	112,59
17/08/2022	711.837	-0,03%	111,99	111,84	112,89	112,08
16/08/2022	1.071.089	1,04%	110,81	110,83	112,48	112,135
15/08/2022	838.219	0,67%	110,39	109,63	111,087	110,99
12/08/2022	1.899.745	1,59%	109,17	108,9473	110,33	110,23
11/08/2022	1.116.912	-0,49%	110,24	108,34	109,88	108,52