OGE Energy Corporation (OGE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	347.451	0,59%	32,455	32,22	32,685	32,66
08/02/2024	498.136	-0,58%	32,455	32,22	32,59	32,47
07/02/2024	509.606	0,22%	32,77	32,42	32,78	32,66
06/02/2024	550.041	-0,15%	32,54	32,50	32,75	32,59
05/02/2024	550.791	-1,98%	33,47	32,595	32,985	32,64
02/02/2024	565.846	-1,68%	33,47	33,035	33,605	33,30
01/02/2024	545.148	1,90%	33,09	32,95	33,87	33,87
31/01/2024	913.633	0,33%	33,12	33,02	33,65	33,24
30/01/2024	588.545	-0,42%	32,69	32,915	33,42	33,13
29/01/2024	532.622	1,16%	32,69	32,74	33,27	33,27
26/01/2024	621.138	-0,21%	32,69	32,715	33,19	32,89
25/01/2024	650.202	2,01%	32,69	32,395	32,97	32,96
24/01/2024	622.210	-1,85%	32,88	32,285	33,24	32,31
23/01/2024	688.146	0,55%	33,18	32,72	33,025	32,92
22/01/2024	661.658	-1,24%	33,18	32,62	33,3288	32,74
19/01/2024	652.800	0,21%	33,13	32,87	33,31	33,15
18/01/2024	672.600	-0,42%	33,01	32,835	33,11	33,08
17/01/2024	805.575	-1,13%	33,43	32,98	33,75	33,22
16/01/2024	1.003.579	-2,18%	34,20	33,46	34,19	33,60
15/01/2024	543.783	0,23%	35,22	34,21	34,60	34,35
12/01/2024	543.783	0,23%	35,22	34,21	34,60	34,35
11/01/2024	604.070	-3,30%	35,22	34,20	35,38	34,27
10/01/2024	768.666	0,03%	35,29	35,14	35,54	35,44
09/01/2024	506.399	-0,11%	35,28	35,08	35,4953	35,43
08/01/2024	457.319	-0,11%	35,39	35,275	35,60	35,47
05/01/2024	1.074.914	0,56%	35,26	35,125	35,805	35,51
04/01/2024	591.551	0,42%	35,60	35,5448	35,9899	35,73
03/01/2024	711.394	0,48%	35,42	35,18	35,7057	35,58
02/01/2024	706.237	1,37%	34,91	34,77	35,445	35,41
29/12/2023	620.346	-0,03%	34,78	34,605	34,965	34,93
28/12/2023	511.286	0,55%	34,685	34,72	34,985	34,94
27/12/2023	501.372	-0,66%	34,96	34,6525	35,035	34,75
26/12/2023	486.339	-0,17%	34,96	34,96	35,20	34,98
22/12/2023	374.165	0,26%	34,985	35,03	35,44	35,04
21/12/2023	851.432	0,37%	34,985	34,825	35,35	34,95
20/12/2023	818.634	-2,49%	35,69	34,81	35,76	34,82
19/12/2023	1.196.866	0,90%	35,61	35,38	35,81	35,71
18/12/2023	492.955	-0,37%	36,82	35,3725	35,7509	35,39
15/12/2023	1.264.013	-2,04%	36,82	35,295	36,10	35,52
14/12/2023	652.459	-0,88%	36,82	36,12	36,93	36,26
13/12/2023	342.828	3,57%	35,27	35,22	36,58	36,58
12/12/2023	419.969	-0,23%	35,43	35,02	35,43	35,32
11/12/2023	376.398	0,57%	35,03	34,92	35,50	35,40
08/12/2023	457.511	-1,07%	35,53	35,0525	35,51	35,20
07/12/2023	376.282	-0,17%	35,42	35,50	35,815	35,58
06/12/2023	410.178	1,14%	35,42	35,10	35,68	35,64
05/12/2023	426.692	-0,96%	35,46	35,10	35,56	35,24
04/12/2023	834.491	0,25%	35,03	35,27	35,7175	35,58
01/12/2023	501.841	1,26%	35,03	34,93	35,53	35,49
30/11/2023	357.400	0,75%	35,16	34,67	35,17	35,05
29/11/2023	393.032	-0,80%	34,81	34,695	35,315	34,79
28/11/2023	286.901	0,40%	34,81	34,74	35,35	35,07
27/11/2023	375.236	0,35%	34,81	34,54	34,995	34,93
24/11/2023	167.280	-0,26%	34,99	34,685	34,99	34,81
23/11/2023	600.026	0,61%	34,67	34,395	34,95	34,90
22/11/2023	589.540	0,61%	34,67	34,395	34,95	34,90
21/11/2023	440.598	0,03%	34,69	34,41	34,70	34,69
20/11/2023	486.207	-0,29%	34,46	34,075	34,805	34,68
17/11/2023	643.402	-0,83%	35,24	34,605	35,39	34,78
16/11/2023	625.290	1,74%	34,86	34,605	35,135	35,07
15/11/2023	590.999	-0,86%	34,79	34,425	35,205	34,47
14/11/2023	389.589	3,61%	34,37	34,20	34,815	34,77
13/11/2023	489.989	-1,21%	33,92	33,40	33,99	33,56
10/11/2023	758.145	0,09%	34,12	33,77	34,195	33,97
09/11/2023	632.826	0,44%	33,96	33,78	34,315	33,94
08/11/2023	640.951	-1,72%	34,16	33,33	34,095	33,79
07/11/2023	634.871	-0,61%	34,69	34,29	34,68	34,38
06/11/2023	631.434	-1,87%	35,29	34,57	35,20	34,59
03/11/2023	953.699	-0,79%	36,04	35,25	36,05	35,25
02/11/2023	1.393.582	2,99%	34,51	34,66	35,75	35,53
01/11/2023	664.171	0,88%	34,23	33,85	34,665	34,50
31/10/2023	595.409	0,56%	34,17	33,85	34,33	34,20
30/10/2023	671.120	0,62%	34,29	33,61	34,31	34,01
27/10/2023	331.368	-2,12%	34,29	33,62	34,5425	33,71
26/10/2023	730.041	0,61%	34,44	34,27	34,875	34,44
25/10/2023	523.247	0,80%	33,94	33,83	34,235	34,23
24/10/2023	649.151	2,29%	33,59	33,52	34,04	33,96
23/10/2023	428.295	-0,96%	33,18	33,08	33,62	33,20
20/10/2023	697.870	-1,12%	33,94	33,435	34,075	33,52
19/10/2023	458.967	-0,53%	33,94	33,78	34,325	33,90
18/10/2023	480.503	-0,61%	34,41	33,81	34,38	34,08
17/10/2023	619.581	-0,81%	34,19	34,135	34,64	34,29
16/10/2023	444.002	1,32%	33,86	33,95	34,585	34,57
13/10/2023	575.685	0,77%	33,86	34,00	34,4109	34,12
12/10/2023	573.721	-0,47%	33,86	33,335	34,02	33,86
11/10/2023	489.487	1,77%	33,64	33,46	34,02	34,02
10/10/2023	312.103	0,85%	32,77	33,05	33,45	33,43
09/10/2023	480.375	1,56%	32,77	32,64	33,155	33,15
06/10/2023	719.103	1,30%	31,84	31,59	32,86	32,64
05/10/2023	655.431	0,99%	32,39	31,92	32,77	32,64
04/10/2023	630.384	0,00%	32,14	31,825	32,55	32,32
03/10/2023	725.151	1,19%	33,14	31,25	32,395	32,32
02/10/2023	874.958	-4,17%	33,61	31,61	33,21	31,94
29/09/2023	736.106	0,45%	33,61	33,06	33,66	33,33
28/09/2023	456.483	-1,01%	33,61	33,085	33,67	33,18
27/09/2023	386.876	-0,98%	34,11	33,45	33,995	33,52
26/09/2023	502.510	-3,53%	34,89	33,75	35,15	33,85
25/09/2023	348.392	0,03%	34,97	34,69	35,15	35,09
22/09/2023	261.125	-0,43%	35,05	34,9701	35,375	35,08
21/09/2023	357.236	-1,12%	35,48	35,22	35,68	35,23