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