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 > >>
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
11/07/2025	270.232	-0,54%	43,885	43,78	44,58	44,28
10/07/2025	318.310	0,82%	43,765	43,515	44,58	44,52
09/07/2025	449.787	1,31%	43,77	43,245	44,28	44,16
08/07/2025	499.671	-0,91%	44,02	43,24	44,315	43,59
07/07/2025	432.834	-0,16%	44,48	43,835	44,48	43,99
04/07/2025	188.265	0,57%	44,17	44,0588	44,58	44,0588
03/07/2025	187.861	0,48%	44,59	43,91	44,62	44,46
02/07/2025	413.951	-0,99%	44,56	43,91	44,99	44,23
01/07/2025	749.858	0,65%	43,955	43,84	44,87	44,67
30/06/2025	752.552	0,77%	44,00	43,84	44,39	44,38
27/06/2025	492.894	0,10%	43,905	43,63	44,39	44,04
26/06/2025	494.113	0,55%	44,50	43,63	44,57	43,99
25/06/2025	559.825	-2,17%	44,79	43,75	45,03	43,75
24/06/2025	378.776	-0,07%	44,415	44,17	45,03	44,72
23/06/2025	288.481	1,80%	44,46	44,17	44,775	44,75
20/06/2025	385.075	0,21%	43,80	43,80	44,365	43,96
19/06/2025	481.714	-0,05%	43,87	43,531	44,03	43,88
18/06/2025	462.456	-0,05%	43,73	43,45	44,06	43,88
17/06/2025	256.210	0,07%	44,16	43,45	44,68	43,90
16/06/2025	282.530	-0,99%	44,31	43,66	44,68	43,87
13/06/2025	307.077	-0,74%	44,205	44,17	44,77	44,31
12/06/2025	320.002	1,02%	43,99	43,905	44,64	44,64
11/06/2025	410.570	0,43%	43,76	43,70	44,30	44,19
10/06/2025	448.849	0,53%	43,74	43,445	44,14	44,00
09/06/2025	332.664	-0,05%	43,79	43,445	44,14	43,77
06/06/2025	460.719	-0,25%	43,95	43,515	44,17	43,79
05/06/2025	673.132	0,32%	44,10	43,70	44,225	43,90
04/06/2025	628.276	-1,09%	44,33	43,72	44,525	43,76
03/06/2025	598.720	-0,23%	44,10	43,72	44,57	44,24
02/06/2025	389.077	-0,29%	44,44	43,815	44,44	44,34
30/05/2025	358.567	0,56%	43,705	43,44	44,51	44,47
29/05/2025	374.671	1,12%	44,32	43,44	44,445	44,18
28/05/2025	364.163	-1,93%	44,41	43,52	44,71	43,69
27/05/2025	432.787	0,70%	44,24	44,16	44,709	44,55
23/05/2025	268.430	1,03%	44,02	43,48	44,31	44,24
22/05/2025	279.080	-0,95%	44,755	43,48	44,88	43,79
21/05/2025	444.820	-1,56%	44,525	44,12	45,16	44,21
20/05/2025	421.623	0,61%	44,195	44,05	45,16	44,91
19/05/2025	520.708	0,63%	44,00	44,00	44,69	44,64
16/05/2025	377.382	1,00%	43,30	43,075	44,561	44,36
15/05/2025	331.577	2,50%	43,06	42,245	44,035	43,92
14/05/2025	403.397	-0,49%	43,62	42,245	43,695	42,85
13/05/2025	924.258	-1,15%	44,02	43,03	44,125	43,06
12/05/2025	560.389	-1,85%	44,38	43,435	44,38	43,56
09/05/2025	588.715	0,09%	45,15	44,005	45,20	44,38
08/05/2025	370.542	-1,90%	45,32	44,32	45,68	44,34
07/05/2025	399.858	-0,16%	45,21	45,09	46,00	45,20
06/05/2025	594.374	0,29%	44,97	44,50	45,57	45,27
05/05/2025	431.029	0,07%	45,11	44,50	45,33	45,14
02/05/2025	415.626	0,71%	45,08	44,46	45,42	45,11
01/05/2025	628.355	-1,30%	46,75	44,66	46,82	44,79
30/04/2025	919.698	-0,85%	45,48	44,66	46,82	45,38
29/04/2025	664.155	0,53%	45,09	44,56	45,83	45,71
28/04/2025	551.880	1,38%	44,17	44,17	45,56	45,47
25/04/2025	493.260	-0,80%	44,795	44,635	45,53	44,85