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 > >>
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
02/12/2025	1.626.878	-0,98%	45,1654	44,34	45,1654	44,42
01/12/2025	612.259	-2,01%	45,8425	44,72	45,8425	44,86
28/11/2025	269.152	0,62%	45,50	45,325	45,80	45,78
26/11/2025	707.060	1,45%	45,03	45,00	45,55	45,50
25/11/2025	817.488	0,22%	44,75	44,495	45,32	44,85
24/11/2025	1.022.320	1,02%	44,30	43,70	44,885	44,75
21/11/2025	3.034.641	0,53%	43,51	43,11	44,52	44,30
20/11/2025	326.526	0,11%	44,26	44,05	44,53	44,13
19/11/2025	521.470	-0,24%	44,14	43,95	44,49	44,08
18/11/2025	758.043	-1,09%	44,59	44,03	44,92	44,14
17/11/2025	406.481	-0,37%	44,76	44,535	45,255	44,59
14/11/2025	710.573	-0,47%	44,97	44,34	45,09	44,76
13/11/2025	490.266	-1,44%	45,4875	44,925	45,61	44,97
12/11/2025	581.362	0,55%	45,30	45,26	45,69	45,63
11/11/2025	720.340	1,57%	44,74	44,625	45,44	45,38
10/11/2025	340.073	0,81%	44,32	44,1412	44,81	44,68
07/11/2025	405.121	0,48%	44,08	43,93	44,37	44,32
06/11/2025	435.505	0,00%	43,90	43,90	44,54	44,08
05/11/2025	409.968	-0,52%	44,40	43,88	44,435	44,05
04/11/2025	624.069	0,44%	44,13	43,69	44,48	44,29
03/11/2025	544.142	-0,02%	44,14	43,3309	44,215	44,13
31/10/2025	595.161	-0,69%	44,46	43,93	44,51	44,14
30/10/2025	751.018	0,12%	44,41	44,24	45,11	44,46
29/10/2025	613.359	-2,16%	44,59	44,16	45,95	44,41
28/10/2025	610.493	-2,35%	46,64	45,375	46,64	45,39
27/10/2025	311.571	0,24%	46,37	45,965	46,65	46,48
24/10/2025	643.642	0,39%	46,19	46,17	46,55	46,37
23/10/2025	357.160	-0,56%	46,62	46,015	46,687	46,19
22/10/2025	357.184	-0,45%	46,89	46,415	46,8914	46,45
21/10/2025	389.477	0,02%	46,65	46,5047	47,0019	46,66
20/10/2025	261.339	0,32%	46,50	46,47	46,96	46,65
17/10/2025	308.841	0,15%	46,43	46,2501	46,58	46,50
16/10/2025	279.516	-1,30%	47,18	46,34	47,32	46,43
15/10/2025	451.709	1,12%	46,52	46,52	47,27	47,04
14/10/2025	444.253	1,27%	45,96	45,865	46,68	46,52
13/10/2025	477.185	0,37%	45,80	45,545	46,06	45,96
10/10/2025	337.347	0,97%	45,00	45,00	46,10	45,79
09/10/2025	331.788	-1,09%	45,85	45,325	46,10	45,35
08/10/2025	677.291	-0,24%	46,12	45,51	46,12	45,85
07/10/2025	801.016	-0,41%	46,14	45,77	46,46	45,96
06/10/2025	340.460	1,44%	45,645	45,53	46,19	46,15
03/10/2025	359.807	1,03%	45,45	45,45	46,125	45,495
02/10/2025	613.797	-0,57%	45,71	45,14	45,71	45,45
01/10/2025	420.209	-1,21%	46,27	45,69	46,46	45,71
30/09/2025	263.983	0,87%	45,89	45,875	46,36	46,27
29/09/2025	304.788	0,37%	45,73	45,30	45,95	45,90
26/09/2025	312.993	1,41%	45,09	45,09	45,82	45,73
25/09/2025	313.476	-0,51%	45,31	45,035	45,71	45,09
24/09/2025	305.424	1,14%	44,89	44,73	45,33	45,31
23/09/2025	284.636	1,15%	44,11	44,09	44,86	44,79
22/09/2025	341.767	0,31%	44,13	44,0301	44,4104	44,28
19/09/2025	306.576	0,59%	43,87	43,70	44,292	44,13
18/09/2025	445.286	-0,58%	43,89	43,68	44,13	43,87
17/09/2025	456.703	0,89%	43,64	43,64	44,44	44,11
16/09/2025	412.024	-1,55%	44,35	43,60	44,40	43,64