BiG | O banco que entende os seus valores.

OGE Energy Corporation (OGE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	1.034.780	0,00%	48,12	47,063	48,18	47,59
27/04/2026	56.409	1,66%	47,11	47,11	48,09	47,59
24/04/2026	472.074	-0,91%	47,51	47,07	47,5999	47,10
23/04/2026	678.156	3,24%	46,96	46,50	47,619	47,53
22/04/2026	799.347	-0,99%	46,615	45,75	46,945	46,04
21/04/2026	419.623	-1,69%	47,30	46,42	47,60	46,50
20/04/2026	530.165	-1,79%	47,67	47,225	48,30	47,30
17/04/2026	632.666	-0,95%	48,405	47,775	48,405	48,16
16/04/2026	578.553	0,13%	48,55	48,21	48,78	48,62
15/04/2026	671.949	-0,59%	48,25	48,25	48,86	48,55
14/04/2026	716.445	0,49%	48,60	48,11	49,03	48,84
13/04/2026	467.941	-1,72%	49,45	48,37	49,49	48,60
10/04/2026	405.702	-0,82%	50,00	49,29	50,00	49,45
09/04/2026	475.370	1,12%	48,34	48,34	50,13	49,86
08/04/2026	521.393	0,63%	49,01	48,53	49,36	49,32
07/04/2026	513.350	0,82%	48,61	48,61	49,37	49,01
06/04/2026	520.363	0,57%	48,76	47,91	48,76	48,61
02/04/2026	819.866	1,06%	48,26	48,26	48,89	48,335
01/04/2026	1.552.968	0,63%	48,38	47,60	48,44	48,26
31/03/2026	681.975	0,07%	47,89	47,465	48,35	47,96
30/03/2026	504.477	0,83%	48,00	47,76	48,28	47,89
27/03/2026	560.546	-0,26%	48,38	47,42	48,38	47,54
26/03/2026	507.326	0,64%	47,33	47,0201	47,86	47,67
25/03/2026	540.993	0,72%	47,96	47,14	47,96	47,36
24/03/2026	648.565	0,79%	46,65	46,29	47,69	47,02
23/03/2026	755.239	1,14%	46,14	46,12	47,07	46,65
20/03/2026	708.227	-2,63%	47,70	45,93	47,84	46,14
19/03/2026	643.258	-0,86%	47,78	46,90	47,99	47,37
18/03/2026	587.957	-0,85%	48,23	47,725	48,25	47,78
17/03/2026	466.446	-0,39%	48,0952	48,0952	48,73	48,20
16/03/2026	829.492	0,08%	48,33	48,25	49,00	48,39
13/03/2026	582.544	1,02%	49,00	48,145	49,00	48,35
12/03/2026	1.090.776	1,66%	46,80	46,80	48,2801	47,86
11/03/2026	1.443.086	-1,07%	47,60	47,00	47,93	47,08
10/03/2026	728.418	-0,71%	47,7592	47,40	48,11	47,59
09/03/2026	641.253	-0,59%	47,97	47,08	48,105	47,93
06/03/2026	832.641	-0,14%	48,325	47,41	48,38	48,20
05/03/2026	771.902	-1,28%	48,89	48,00	48,89	48,26
04/03/2026	795.420	0,14%	49,55	48,235	49,55	48,89
03/03/2026	812.379	-0,87%	49,00	47,9601	49,165	48,82
02/03/2026	882.905	0,22%	49,14	48,955	49,55	49,25
27/02/2026	443.026	1,15%	48,58	48,58	49,18	49,14
26/02/2026	556.043	0,35%	48,41	47,06	48,665	48,58
25/02/2026	535.392	0,04%	48,39	47,385	48,61	48,41
24/02/2026	970.248	0,54%	48,13	47,60	48,71	48,39
23/02/2026	637.750	1,65%	47,44	46,97	48,155	48,13
20/02/2026	724.056	1,33%	46,82	46,50	47,36	47,35
19/02/2026	792.012	0,52%	47,00	46,49	47,14	46,73
18/02/2026	1.244.466	-0,87%	47,00	46,11	47,61	46,49
17/02/2026	1.182.102	-0,17%	47,16	46,70	47,50	46,90
13/02/2026	812.814	1,82%	46,14	46,10	47,15	46,98
12/02/2026	862.902	1,99%	45,16	45,16	46,59	46,14
11/02/2026	869.320	0,43%	45,04	44,74	45,30	45,24
10/02/2026	724.774	1,67%	43,98	43,98	45,31	45,04
09/02/2026	839.043	0,77%	43,96	43,75	44,415	44,30
06/02/2026	646.227	-0,05%	44,39	43,745	44,6308	43,96
05/02/2026	656.995	0,76%	43,65	43,55	44,17	43,98
04/02/2026	633.819	0,79%	43,31	43,31	44,01	43,65
03/02/2026	1.076.817	0,53%	43,00	42,965	43,88	43,31
02/02/2026	864.059	-1,37%	44,39	42,93	44,39	43,08
30/01/2026	784.820	0,46%	43,47	43,06	43,70	43,68
29/01/2026	576.292	-0,07%	43,39	43,20	44,06	43,48
28/01/2026	633.353	-0,80%	43,86	43,39	44,50	43,51
27/01/2026	519.712	1,36%	43,27	43,26	43,87	43,86
26/01/2026	713.849	1,37%	42,69	42,69	43,45	43,27
23/01/2026	1.649.452	-1,14%	43,11	42,29	43,22	42,69
22/01/2026	919.331	-1,19%	43,50	43,08	43,70	43,18
21/01/2026	557.144	0,00%	43,45	43,39	44,17	43,70
20/01/2026	638.225	0,14%	43,17	42,94	43,90	43,70
16/01/2026	751.908	-0,18%	43,72	43,1982	43,88	43,64
15/01/2026	696.921	0,55%	43,48	43,45	44,00	43,72
14/01/2026	475.825	1,19%	42,97	42,895	43,70	43,48
13/01/2026	639.973	1,13%	42,59	42,4782	43,03	42,97
12/01/2026	684.078	-0,79%	42,81	42,40	43,06	42,49
09/01/2026	544.534	0,28%	43,20	42,704	43,365	42,83
08/01/2026	502.365	1,31%	42,16	42,08	42,82	42,71
07/01/2026	380.399	-1,01%	42,45	41,938	42,82	42,16
06/01/2026	604.927	0,97%	42,49	41,9401	42,66	42,59
05/01/2026	788.455	-0,65%	42,88	41,695	42,88	42,18
02/01/2026	1.398.282	0,42%	42,70	42,225	42,96	42,455
31/12/2025	449.562	-0,77%	43,8068	42,45	43,8068	42,70
30/12/2025	369.235	0,30%	43,2585	42,70	43,2585	42,70
29/12/2025	549.798	0,28%	42,54	42,54	43,1075	42,90
26/12/2025	385.629	-0,49%	42,99	42,65	43,0902	42,78
24/12/2025	279.662	0,02%	42,98	42,89	43,18	42,99
23/12/2025	361.145	-0,12%	42,6376	42,6376	43,0987	42,98
22/12/2025	579.353	1,25%	42,55	42,37	43,095	43,03
19/12/2025	576.305	-1,78%	43,27	42,43	43,34	42,50
18/12/2025	432.931	0,46%	43,07	43,02	43,46	43,27
17/12/2025	601.923	0,00%	43,07	42,92	43,345	43,07
16/12/2025	615.187	-0,30%	43,20	42,725	43,505	43,07
15/12/2025	354.270	0,35%	43,73	42,80	43,73	43,20
12/12/2025	624.107	1,01%	42,70	42,56	43,06	43,05
11/12/2025	616.390	-0,65%	42,89	42,555	43,47	42,62
10/12/2025	405.568	-0,42%	43,07	42,72	43,1899	42,89
09/12/2025	832.715	0,44%	43,135	43,02	43,39	43,07
08/12/2025	457.962	-1,15%	43,38	42,84	43,485	42,88
05/12/2025	360.171	-0,25%	44,00	43,27	44,00	43,38
04/12/2025	545.486	-1,72%	44,09	43,47	44,339	43,49
03/12/2025	807.966	-0,38%	45,03	43,88	45,03	44,25