OGE Energy Corporation (OGE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	492.719	0,08%	36,01	35,575	36,05	35,63
19/09/2023	352.727	-1,11%	36,01	35,59	36,21	35,60
18/09/2023	465.825	0,64%	35,93	35,495	36,01	36,00
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