OGE Energy Corporation (OGE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023 516.913 0,48% 35,41 35,49 35,84 35,77
14/09/2023 370.823 1,11% 35,41 35,345 35,665 35,60
13/09/2023 344.626 0,89% 34,78 34,79 35,335 35,21
12/09/2023 461.197 0,14% 34,78 34,52 35,04 34,90
11/09/2023 684.872 0,66% 34,595 34,005 35,03 34,85
08/09/2023 544.245 1,70% 34,06 34,005 34,645 34,62
07/09/2023 703.207 2,28% 33,40 33,40 34,195 34,04
06/09/2023 571.283 0,00% 33,27 33,15 33,38 33,28
05/09/2023 812.974 -1,48% 33,70 32,78 33,655 33,28
04/09/2023 473.283 -0,79% 34,23 33,475 34,27 33,78
01/09/2023 473.283 -0,79% 34,23 33,475 34,27 33,78
31/08/2023 581.688 -0,93% 34,51 34,04 34,56 34,05
30/08/2023 321.933 -0,15% 34,39 34,265 34,585 34,37
29/08/2023 472.473 0,76% 34,25 34,16 34,51 34,42
28/08/2023 386.294 -0,20% 34,34 34,14 34,58 34,16
25/08/2023 356.296 0,41% 34,24 34,05 34,4099 34,23
24/08/2023 546.462 -0,73% 34,39 34,021 34,715 34,09
23/08/2023 915.479 0,62% 33,80 34,045 34,435 34,34
22/08/2023 670.290 0,95% 33,80 33,73 34,305 34,13
21/08/2023 484.675 -0,91% 33,98 33,38 34,035 33,81
18/08/2023 525.616 0,68% 33,82 33,81 34,17 34,12
17/08/2023 545.216 0,36% 33,82 33,72 34,065 33,89
16/08/2023 649.982 1,02% 33,63 33,56 33,94 33,77
15/08/2023 989.313 -1,42% 33,66 33,38 34,09 33,43
14/08/2023 669.497 -1,91% 34,44 33,87 34,43 33,91
11/08/2023 389.576 0,32% 34,44 34,35 34,605 34,57
10/08/2023 567.430 -0,20% 34,59 34,39 34,78 34,46
09/08/2023 489.433 0,00% 34,47 34,22 34,95 34,53
08/08/2023 442.701 -0,38% 34,59 34,11 34,5865 34,53
07/08/2023 406.656 -0,06% 35,44 34,595 34,98 34,66
04/08/2023 328.366 -1,65% 35,44 34,59 35,56 34,68
03/08/2023 426.443 -2,54% 35,98 35,00 35,95 35,26
02/08/2023 327.192 0,53% 35,80 35,7112 36,25 36,18
01/08/2023 404.956 -0,44% 36,12 35,84 36,37 35,99
31/07/2023 402.164 0,53% 36,08 35,93 36,2967 36,15
28/07/2023 421.835 -0,36% 36,27 35,81 36,565 35,96
27/07/2023 450.156 -2,25% 36,85 36,02 36,88 36,09
26/07/2023 363.951 0,52% 36,71 36,6379 37,23 36,92
25/07/2023 349.934 0,41% 36,49 36,44 36,83 36,73
24/07/2023 614.889 -1,11% 36,77 36,41 37,00 36,58
21/07/2023 385.760 1,20% 36,77 36,521 37,05 36,99
20/07/2023 323.327 1,64% 36,08 35,81 36,605 36,55
19/07/2023 641.690 1,32% 35,75 35,70 36,18 35,96
18/07/2023 689.212 -0,31% 35,68 35,15 36,08 35,49
17/07/2023 565.139 -2,06% 36,26 35,54 36,28 35,60
14/07/2023 255.734 -0,49% 36,35 36,14 36,515 36,35
13/07/2023 322.207 0,75% 36,20 36,15 36,53 36,53
12/07/2023 305.804 1,40% 35,85 35,75 36,37 36,26
11/07/2023 307.772 1,27% 35,42 35,25 35,765 35,76
10/07/2023 274.956 -0,73% 35,48 35,07 35,61 35,31
07/07/2023 439.133 -0,74% 35,80 35,50 35,92 35,57
06/07/2023 307.632 -0,77% 36,17 35,96 36,335 36,25
05/07/2023 279.283 0,86% 36,11 35,97 36,775 36,53
04/07/2023 185.338 0,86% 35,85 35,81 36,27 36,22
03/07/2023 185.338 0,86% 35,85 35,81 36,27 36,22
30/06/2023 364.274 0,98% 35,69 35,54 36,02 35,91
29/06/2023 290.896 0,23% 35,14 35,12 35,715 35,56
28/06/2023 479.104 -1,69% 35,99 35,33 36,02 35,48
27/06/2023 328.715 0,08% 36,18 35,92 36,30 36,09
26/06/2023 358.387 1,07% 35,80 35,605 36,275 36,06
23/06/2023 288.773 -1,41% 36,20 35,64 36,40 35,68
22/06/2023 317.647 -1,07% 36,60 36,09 36,54 36,19
21/06/2023 373.901 0,38% 36,23 35,83 36,695 36,58
20/06/2023 568.989 -0,98% 36,71 36,26 36,86 36,44
19/06/2023 626.822 0,68% 36,72 36,60 36,865 36,80
16/06/2023 626.822 0,68% 36,72 36,60 36,865 36,80
15/06/2023 626.149 0,94% 36,59 36,39 36,72 36,55
14/06/2023 426.061 -0,17% 35,84 36,02 36,69 36,21
13/06/2023 448.114 0,17% 35,84 35,79 36,44 36,27
12/06/2023 260.741 -0,11% 36,34 36,085 36,42 36,21
09/06/2023 395.352 -0,77% 36,495 36,15 36,535 36,25
08/06/2023 517.564 0,19% 36,35 36,15 36,595 36,53
07/06/2023 400.495 2,16% 35,80 35,52 36,56 36,46
06/06/2023 434.519 -0,22% 35,86 35,50 35,89 35,69
05/06/2023 555.050 0,25% 35,00 35,525 35,90 35,77
02/06/2023 355.794 1,91% 35,00 34,86 35,785 35,68
01/06/2023 437.676 -0,77% 35,415 34,73 37,69 35,01
31/05/2023 292.081 0,14% 34,97 34,88 35,16 35,01
30/05/2023 292.081 0,14% 34,97 34,88 35,16 35,01
29/05/2023 274.071 0,06% 34,87 34,59 35,035 34,96
26/05/2023 274.071 0,06% 34,87 34,59 35,035 34,96
25/05/2023 557.946 -2,27% 35,51 34,845 35,545 34,94
24/05/2023 290.004 -0,61% 36,02 35,64 36,02 35,75
23/05/2023 368.973 -0,64% 36,05 35,96 36,50 35,97
22/05/2023 284.647 0,22% 36,20 35,967 36,45 36,20
19/05/2023 471.057 -1,29% 36,75 36,095 36,85 36,12
18/05/2023 751.105 0,36% 36,18 36,04 36,61 36,59
17/05/2023 532.422 -0,46% 36,71 36,339 36,74 36,46
16/05/2023 208.448 -1,56% 37,15 36,565 37,327 36,63
15/05/2023 258.988 -1,48% 37,78 37,065 37,89 37,21
12/05/2023 278.617 0,67% 37,85 37,605 38,01 37,77
11/05/2023 290.627 -1,19% 37,85 37,24 37,955 37,52
10/05/2023 313.190 1,01% 37,94 37,53 38,04 37,97
09/05/2023 259.059 0,11% 37,40 37,36 37,725 37,59
08/05/2023 248.234 -0,53% 37,69 37,355 37,815 37,55
05/05/2023 338.755 1,13% 37,27 37,35 37,80 37,75
04/05/2023 622.586 1,41% 36,75 36,22 37,49 37,33
03/05/2023 328.365 -0,03% 37,08 36,755 37,29 36,81
02/05/2023 502.838 -1,63% 37,30 36,46 37,4587 36,82
01/05/2023 370.869 -0,29% 37,47 37,41 37,94 37,43
Ajuda

Pesquisa de títulos

Fale Connosco