OGE Energy Corporation (OGE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	0,34%	35,645	35,39	35,74	35,70
28-06-2024	678.473	0,34%	35,645	35,39	35,74	35,70
27-06-2024	368.277	0,91%	35,26	35,155	35,655	35,58
26-06-2024	237.173	0,00%	35,09	34,915	35,33	35,26
25-06-2024	348.392	-1,65%	35,60	35,235	35,82	35,26
24-06-2024	454.210	1,47%	35,45	35,38	36,025	35,85
21-06-2024	474.884	0,11%	35,35	35,23	35,62	35,33
20-06-2024	471.278	0,51%	34,99	35,03	35,39	35,29
19-06-2024	526.615	-0,06%	34,99	34,925	35,30	35,11
18-06-2024	442.543	-0,06%	34,99	34,925	35,30	35,11
17-06-2024	470.045	-0,31%	34,91	34,84	35,36	35,13
14-06-2024	734.974	-0,28%	35,155	35,08	35,34	35,24
13-06-2024	1.380.928	-0,20%	35,365	34,88	35,55	35,34
12-06-2024	1.505.005	-0,39%	35,99	35,20	35,83	35,41
11-06-2024	570.483	0,14%	35,22	35,119	35,71	35,55
10-06-2024	354.465	0,25%	35,29	35,16	35,64	35,50
07-06-2024	245.341	-0,51%	35,245	35,241	35,565	35,41
06-06-2024	308.016	-0,92%	35,74	35,55	36,03	35,59
05-06-2024	402.883	-1,72%	36,44	35,755	36,59	35,92
04-06-2024	535.621	1,00%	36,05	35,995	36,70	36,55
03-06-2024	629.399	-0,30%	36,45	36,05	36,57	36,19
31-05-2024	408.299	2,69%	35,39	35,39	36,305	36,30
30-05-2024	554.428	1,12%	35,05	34,97	35,40	35,35
29-05-2024	527.374	-1,38%	35,05	34,20	35,25	34,96
28-05-2024	504.145	-0,56%	35,695	35,445	35,98	35,45
27-05-2024	0	0,08%	35,695	35,435	35,755	35,65
24-05-2024	764.196	0,08%	35,695	35,435	35,755	35,65
23-05-2024	457.259	-2,60%	36,20	35,615	37,11	35,62
22-05-2024	331.133	-1,69%	37,005	36,495	37,11	36,57
21-05-2024	337.649	0,60%	37,03	36,89	37,30	37,20
20-05-2024	453.125	0,05%	36,95	36,81	37,03	36,98
17-05-2024	402.019	0,35%	36,63	36,60	37,019	36,96
16-05-2024	410.372	0,55%	36,715	36,60	37,04	36,83
15-05-2024	293.073	0,69%	36,58	36,585	36,855	36,62
14-05-2024	496.011	0,19%	36,58	36,305	36,58	36,37
13-05-2024	448.451	-0,22%	36,50	36,115	36,615	36,30
10-05-2024	413.956	-0,19%	36,50	36,15	36,505	36,38
09-05-2024	424.362	1,19%	35,97	35,97	36,44	36,45
08-05-2024	428.698	0,14%	35,87	35,775	36,095	36,02
07-05-2024	791.435	1,13%	35,695	35,64	36,065	35,97
06-05-2024	795.668	1,11%	35,33	35,15	35,74	35,57
03-05-2024	583.171	0,46%	35,23	34,80	35,345	35,18
02-05-2024	719.538	-0,09%	35,23	34,76	35,21	35,02
01-05-2024	1.088.952	1,15%	34,315	34,19	35,41	35,05
30-04-2024	1.011.354	0,14%	34,38	34,25	34,76	34,67
29-04-2024	658.258	2,37%	34,04	33,98	34,635	34,62
26-04-2024	454.652	-1,91%	34,40	33,80	34,55	33,82
25-04-2024	913.940	0,47%	34,27	34,12	34,525	34,48
24-04-2024	787.470	1,18%	33,66	33,47	34,37	34,32
23-04-2024	766.564	-0,35%	33,99	33,86	34,30	33,92
22-04-2024	1.076.263	-0,03%	33,60	33,53	34,30	34,04
19-04-2024	581.624	2,72%	33,26	33,35	34,13	34,05
18-04-2024	499.689	0,64%	33,09	32,83	33,20	33,15
17-04-2024	329.680	1,39%	32,74	32,50	33,025	32,94
16-04-2024	804.693	-1,13%	32,77	32,37	32,822	32,49
15-04-2024	527.392	-0,18%	33,18	32,71	33,24	32,86
12-04-2024	409.381	-0,48%	33,13	32,815	33,35	32,92
11-04-2024	478.364	0,00%	33,175	32,78	33,30	33,08
10-04-2024	751.952	-3,33%	34,14	32,96	33,61	33,08
09-04-2024	420.432	0,56%	34,14	34,025	34,26	34,22
08-04-2024	421.358	0,95%	33,50	33,64	34,12	34,03
05-04-2024	578.534	-0,30%	33,50	33,46	33,81	33,71
04-04-2024	804.579	-0,29%	34,54	34,0065	34,63	34,23
03-04-2024	677.502	-0,64%	34,55	34,25	34,60	34,33
02-04-2024	494.463	0,58%	34,33	34,30	34,70	34,55
01-04-2024	550.885	0,15%	34,33	33,91	34,395	34,35
28-03-2024	652.815	-0,15%	34,375	34,16	34,51	34,30
27-03-2024	968.681	2,94%	33,575	33,5347	34,36	34,35
26-03-2024	794.718	-0,89%	33,89	33,2519	33,78	33,37
25-03-2024	469.459	-0,12%	33,89	33,575	33,9613	33,67
22-03-2024	567.637	0,39%	33,81	33,585	33,93	33,71
21-03-2024	710.307	-0,03%	33,65	33,56	33,975	33,58
20-03-2024	1.536.255	-1,29%	33,915	33,37	34,08	33,59
19-03-2024	458.800	1,07%	33,73	33,743	34,16	34,03
18-03-2024	555.580	0,45%	33,39	33,41	33,79	33,67
15-03-2024	491.580	0,27%	33,39	33,40	33,735	33,52
14-03-2024	575.408	-1,59%	33,97	33,08	33,93	33,43
13-03-2024	601.270	0,50%	33,86	33,845	34,29	33,97
12-03-2024	453.976	-0,94%	33,86	33,565	34,11	33,80
11-03-2024	595.945	0,80%	33,96	33,81	34,14	34,12
08-03-2024	889.128	-0,76%	34,13	33,67	34,185	33,85
07-03-2024	503.948	0,62%	34,13	33,945	34,19	34,11
06-03-2024	348.811	0,92%	33,78	33,77	34,055	33,90
05-03-2024	466.755	0,18%	32,80	33,44	34,0301	33,59
04-03-2024	471.654	2,10%	33,20	32,517	33,595	33,53
01-03-2024	799.041	-0,21%	33,20	32,517	33,04	32,84
29-02-2024	669.265	-0,60%	33,20	32,90	33,49	32,91
28-02-2024	440.552	-0,48%	33,01	33,0456	33,44	33,11
27-02-2024	496.413	1,37%	33,01	32,80	33,31	33,27
26-02-2024	572.002	-1,97%	33,24	32,78	33,37	32,82
23-02-2024	825.448	0,72%	33,18	33,115	33,51	33,48
22-02-2024	913.037	-1,01%	33,13	32,61	33,32	33,24
21-02-2024	1.612.815	2,01%	33,54	33,30	34,305	33,58
20-02-2024	654.660	-0,24%	32,98	32,86	33,34	32,92
19-02-2024	511.184	0,24%	32,74	32,58	33,115	33,00
16-02-2024	511.184	0,24%	32,74	32,58	33,115	33,00
15-02-2024	458.725	1,48%	32,63	32,59	32,995	32,92
14-02-2024	598.183	0,40%	32,35	32,095	32,49	32,44
13-02-2024	614.975	-1,85%	32,83	32,07	32,90	32,31
12-02-2024	567.667	0,80%	32,455	32,50	32,935	32,92