OGE Energy Corporation (OGE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
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
Ajuda

Pesquisa de títulos

Fale Connosco