OGE Energy Corporation (OGE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
28-04-2023 318.736 -0,50% 37,79 37,35 38,00 37,54
27-04-2023 353.847 1,73% 37,20 37,05 37,74 37,73
26-04-2023 416.694 -2,22% 37,79 36,93 37,775 37,09
25-04-2023 297.872 0,00% 37,88 37,78 38,025 37,93
24-04-2023 492.402 0,82% 37,595 37,34 37,95 37,93
21-04-2023 405.503 0,59% 37,57 37,29 37,74 37,62
20-04-2023 417.095 -0,53% 37,50 37,19 37,65 37,40
19-04-2023 419.842 0,97% 37,47 37,32 37,77 37,60
18-04-2023 570.934 -1,64% 37,86 37,1399 37,95 37,24
17-04-2023 391.797 -0,21% 38,00 37,62 38,245 37,86
14-04-2023 341.053 -0,52% 37,90 37,64 38,01 37,94
13-04-2023 680.136 -1,19% 38,29 37,62 38,3524 38,14
12-04-2023 509.893 0,18% 38,615 38,475 38,95 38,60
11-04-2023 409.356 -0,31% 38,53 38,435 38,67 38,53
10-04-2023 354.501 0,42% 38,395 38,021 38,66 38,65
06-04-2023 388.871 -0,15% 38,795 38,26 38,84 38,49
05-04-2023 599.023 3,78% 37,85 37,59 39,09 38,96
04-04-2023 618.517 0,83% 37,22 37,12 37,65 37,54
03-04-2023 467.937 -1,14% 37,65 37,20 37,66 37,23
31-03-2023 342.594 1,16% 37,49 37,30 37,67 37,66
30-03-2023 436.330 0,65% 37,19 37,05 37,445 37,23
29-03-2023 500.061 2,18% 36,47 36,3527 37,05 36,99
28-03-2023 633.891 1,09% 35,69 35,76 36,48 36,20
27-03-2023 400.802 0,39% 35,69 35,68 36,155 35,81
24-03-2023 351.966 3,51% 34,56 34,38 35,655 35,67
23-03-2023 540.837 -1,94% 35,05 34,355 35,21 34,46
22-03-2023 630.972 -2,47% 35,89 35,15 35,975 35,14
21-03-2023 764.834 -1,37% 36,84 35,44 36,735 36,03
20-03-2023 556.789 2,38% 35,83 35,8175 36,60 36,53
17-03-2023 386.140 -1,22% 36,12 35,48 36,02 35,68
16-03-2023 390.807 1,18% 35,52 35,345 36,18 36,12
15-03-2023 403.466 1,05% 34,89 34,99 35,915 35,70
14-03-2023 473.276 2,02% 35,11 34,88 35,53 35,33
13-03-2023 455.800 0,67% 34,29 34,24 35,405 34,63
10-03-2023 227.046 -1,91% 35,24 34,24 35,28 34,40
09-03-2023 381.867 -1,71% 35,73 35,05 35,93 35,07
08-03-2023 335.763 1,08% 35,23 35,12 35,75 35,68
07-03-2023 348.498 -1,51% 35,83 35,17 36,07 35,30
06-03-2023 461.739 0,11% 35,91 35,675 36,07 35,84
03-03-2023 522.625 0,53% 35,64 35,135 35,87 35,80
02-03-2023 355.280 1,34% 35,22 34,90 35,64 35,61
01-03-2023 817.913 -1,62% 35,455 34,79 35,455 35,14
28-02-2023 1.159.161 -2,32% 36,55 35,50 36,52 35,72
27-02-2023 371.162 -1,24% 37,18 36,4321 37,56 36,57
24-02-2023 795.562 -0,64% 37,12 36,46 37,12 37,03
23-02-2023 1.119.463 -1,11% 37,88 37,05 37,975 37,27
22-02-2023 262.398 -0,16% 38,03 37,515 38,09 37,69
21-02-2023 291.752 -1,72% 38,02 37,66 38,21 37,75
20-02-2023 291.145 1,03% 38,20 37,88 38,565 38,41
17-02-2023 291.145 1,03% 38,20 37,88 38,565 38,41
16-02-2023 512.459 -0,86% 37,90 37,62 38,15 38,02
15-02-2023 481.795 -0,03% 38,15 37,93 38,455 38,35
14-02-2023 231.622 -1,19% 38,67 38,24 38,81 38,36
13-02-2023 177.060 0,88% 38,64 38,535 38,88 38,82
10-02-2023 267.495 1,58% 37,91 37,88 38,56 38,48
09-02-2023 430.881 -1,28% 38,56 37,77 38,60 37,88
08-02-2023 274.926 -1,92% 38,76 38,24 38,8775 38,37
07-02-2023 280.719 0,41% 38,70 38,47 39,22 39,12
06-02-2023 281.026 0,41% 38,775 38,52 39,04 38,96
03-02-2023 383.714 -2,59% 39,42 38,45 39,5199 38,80
02-02-2023 479.657 0,00% 39,76 39,525 40,245 39,83
01-02-2023 451.899 1,30% 39,25 39,06 39,93 39,83
31-01-2023 487.296 0,74% 39,24 38,61 39,51 39,32
30-01-2023 365.714 -0,51% 39,04 38,90 39,525 39,03
27-01-2023 436.711 0,00% 39,14 39,09 39,405 39,23
26-01-2023 331.728 0,51% 38,935 38,76 39,23 39,23
25-01-2023 260.267 0,28% 38,54 38,515 39,05 39,03
24-01-2023 435.078 1,43% 38,29 38,05 38,999 38,92
23-01-2023 369.023 0,03% 38,025 37,9605 38,825 38,37
20-01-2023 343.208 1,00% 37,96 37,53 38,37 38,36
19-01-2023 565.888 -1,99% 38,69 37,98 38,72 37,98
18-01-2023 400.473 -2,00% 39,63 38,675 39,695 38,75
17-01-2023 247.107 -1,00% 39,90 39,53 40,24 39,54
16-01-2023 207.998 -0,70% 39,87 39,68 40,115 39,94
13-01-2023 207.998 -0,70% 39,87 39,68 40,115 39,94
12-01-2023 234.959 0,12% 40,32 40,08 40,36 40,22
11-01-2023 351.074 1,11% 39,94 39,51 40,305 40,17
10-01-2023 236.659 -0,30% 39,725 39,32 39,80 39,73
09-01-2023 789.071 1,76% 39,13 39,00 40,18 39,85
06-01-2023 398.998 2,23% 38,80 38,68 39,39 39,16
05-01-2023 357.767 -2,12% 39,31 38,604 39,318 38,72
04-01-2023 398.094 0,13% 39,73 39,3243 39,96 39,56
03-01-2023 351.715 -0,10% 39,61 38,86 39,73 39,51
02-01-2023 328.626 -2,98% 40,17 39,23 40,1925 39,02
30-12-2022 328.626 -2,98% 40,17 39,23 40,1925 39,02
29-12-2022 224.570 0,83% 40,04 39,85 40,50 40,22
28-12-2022 280.797 -0,97% 40,32 39,85 40,485 39,89
27-12-2022 244.454 0,65% 40,10 39,90 40,34 40,28
23-12-2022 60.369 0,89% 39,50 39,55 40,00 39,92
22-12-2022 249.633 -0,80% 39,61 38,93 39,89 39,57
21-12-2022 523.778 2,23% 39,21 39,195 39,91 39,89
20-12-2022 359.576 -0,21% 39,02 38,811 39,25 39,02
19-12-2022 295.799 -1,01% 39,515 38,90 39,79 39,10
16-12-2022 446.108 -1,20% 39,62 38,93 39,80 39,50
15-12-2022 267.114 -1,36% 40,26 39,79 40,44 39,98
14-12-2022 458.316 1,02% 40,23 40,10 40,91 40,53
13-12-2022 512.182 -0,22% 40,35 39,78 41,00 40,12
12-12-2022 435.495 0,65% 40,145 39,69 40,25 40,21
09-12-2022 297.165 -0,20% 39,79 39,75 40,32 39,95
08-12-2022 528.385 1,37% 39,37 39,37 40,10 40,03
Ajuda

Pesquisa de títulos

Fale Connosco