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 > >>
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
15/09/2025	315.201	-0,23%	44,47	44,33	44,665	44,35
12/09/2025	376.264	0,61%	44,20	44,13	44,63	44,47
11/09/2025	263.787	0,58%	43,68	43,68	44,28	44,20
10/09/2025	305.556	0,31%	43,96	43,59	43,99	43,94
09/09/2025	449.278	0,78%	43,46	43,29	43,93	43,79
08/09/2025	439.459	-1,56%	43,96	43,24	44,34	43,46
05/09/2025	1.095.469	-0,34%	44,53	43,86	44,53	44,15
04/09/2025	782.585	0,00%	44,30	43,78	44,60	44,30
03/09/2025	297.548	-0,54%	44,79	43,99	44,91	44,30
02/09/2025	446.271	-0,27%	44,70	44,22	44,71	44,54
29/08/2025	262.528	0,07%	44,77	44,535	44,80	44,66
28/08/2025	221.028	-1,41%	45,80	44,60	45,80	44,63
27/08/2025	303.561	0,36%	45,11	44,988	45,42	45,27
26/08/2025	277.655	-0,12%	45,15	44,845	45,3424	45,11
25/08/2025	326.165	-0,88%	45,55	45,15	45,64	45,15
22/08/2025	322.579	1,36%	45,26	45,135	45,645	45,55
21/08/2025	383.828	-0,69%	45,50	44,88	45,50	44,96
20/08/2025	307.219	0,36%	45,06	45,06	45,74	45,27
19/08/2025	311.853	1,23%	44,57	44,57	45,125	45,10
18/08/2025	303.210	-1,15%	45,05	44,4845	45,1999	44,57
15/08/2025	667.542	-1,27%	45,67	44,93	45,67	45,09
14/08/2025	823.034	0,04%	46,90	45,40	46,90	45,67
13/08/2025	346.161	1,06%	45,20	45,08	45,655	45,65
12/08/2025	302.561	-0,02%	45,18	44,58	45,37	45,17
11/08/2025	360.300	-0,42%	45,37	45,11	45,51	45,18
08/08/2025	417.687	-1,03%	45,29	45,261	46,0917	45,37
07/08/2025	467.874	0,50%	45,18	45,18	46,12	45,84
06/08/2025	492.660	0,42%	45,42	45,15	45,74	45,61
05/08/2025	363.331	-1,05%	45,90	45,215	46,15	45,42
04/08/2025	411.956	1,24%	45,33	45,33	46,02	45,90
01/08/2025	440.818	-0,20%	45,42	44,94	45,56	45,33
31/07/2025	611.321	1,16%	44,80	44,6506	45,54	45,42
30/07/2025	549.945	-0,05%	45,42	44,406	45,42	44,89
29/07/2025	594.253	1,58%	44,95	44,07	45,085	44,91
28/07/2025	641.377	-1,45%	44,97	44,07	45,085	44,21
25/07/2025	533.472	-0,13%	44,93	44,75	45,26	44,86
24/07/2025	464.231	-0,13%	45,89	44,75	45,98	44,92
23/07/2025	369.517	-1,73%	45,35	44,855	45,98	44,98
22/07/2025	551.160	1,44%	44,49	44,59	45,86	45,77
21/07/2025	619.286	1,30%	44,54	44,49	45,24	45,12
18/07/2025	530.297	0,98%	44,26	43,79	44,715	44,54
17/07/2025	483.422	-0,02%	43,83	43,79	44,34	44,11
16/07/2025	572.319	0,75%	44,35	43,78	44,43	44,12
15/07/2025	429.494	-1,55%	44,28	43,78	44,92	43,79
14/07/2025	253.688	0,45%	44,28	44,0022	44,815	44,48