BiG | O banco que entende os seus valores.

OGE Energy Corporation (OGE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	600.979	0,38%	45,155	44,635	45,59	45,21
23/04/2025	357.923	-0,51%	44,57	44,52	45,76	45,04
22/04/2025	396.828	2,65%	45,02	43,71	45,36	45,27
21/04/2025	273.698	-2,22%	45,49	43,74	45,49	44,10
17/04/2025	379.356	0,90%	45,015	44,62	45,74	45,10
16/04/2025	350.130	-0,18%	44,71	44,62	45,335	44,70
15/04/2025	487.349	0,05%	44,33	44,67	45,12	44,78
14/04/2025	857.043	1,45%	44,33	44,245	44,96	44,76
11/04/2025	422.012	1,92%	43,585	43,02	44,33	44,12
10/04/2025	865.503	-0,32%	43,24	42,62	43,89	43,29
09/04/2025	852.758	2,87%	41,55	40,80	43,60	43,43
08/04/2025	632.715	0,05%	42,315	41,74	43,585	42,23
07/04/2025	772.572	-2,31%	42,315	41,17	43,64	42,24
04/04/2025	1.807.640	-5,09%	46,50	43,2388	46,18	43,2388
03/04/2025	452.252	-0,85%	46,50	45,93	46,91	46,00
02/04/2025	481.595	0,54%	45,74	45,77	46,49	46,38
01/04/2025	619.753	0,37%	45,74	45,60	46,19	46,13
31/03/2025	742.762	1,03%	45,82	45,38	46,29	45,96
28/03/2025	871.506	0,95%	45,355	45,18	45,76	45,49
27/03/2025	440.063	0,51%	44,94	44,86	45,349	45,06
26/03/2025	472.884	1,11%	44,385	44,35	45,01	44,83
25/03/2025	567.944	-1,69%	45,07	44,04	44,95	44,34
24/03/2025	770.603	0,31%	45,23	45,035	45,61	45,10
21/03/2025	600.100	-0,66%	45,23	44,67	45,43	44,96
20/03/2025	469.793	0,16%	44,80	45,04	45,40	45,26
19/03/2025	537.646	0,94%	44,80	44,585	45,23	45,19
18/03/2025	598.963	-0,18%	44,53	44,36	45,03	44,77
17/03/2025	2.441.301	-0,44%	45,07	44,33	45,30	44,86
14/03/2025	365.189	1,51%	44,37	44,36	45,28	45,06
13/03/2025	406.537	0,09%	44,50	44,21	45,05	44,39
12/03/2025	816.392	0,64%	44,11	43,825	44,68	44,35
11/03/2025	687.737	-0,43%	44,40	43,92	44,73	44,07
10/03/2025	806.958	0,81%	44,06	43,7412	44,93	44,26
07/03/2025	562.258	-0,32%	44,00	43,6902	44,46	43,91
06/03/2025	457.590	-1,34%	44,57	43,72	44,42	44,05
05/03/2025	616.650	-1,04%	46,38	44,36	45,105	44,65
04/03/2025	563.404	-2,59%	46,38	45,06	46,535	45,12
03/03/2025	726.241	-0,03%	43,61	45,57	46,535	46,32
28/02/2025	527.330	2,50%	43,61	45,31	46,28	46,28
27/02/2025	635.693	-0,59%	43,61	44,7501	45,48	45,15
26/02/2025	704.496	0,35%	43,61	44,80	45,69	45,42
25/02/2025	599.357	0,24%	43,61	44,79	45,40	45,26
24/02/2025	423.976	-0,16%	43,61	44,82	45,31	45,15
21/02/2025	691.215	2,03%	43,61	44,0367	45,30	45,22
20/02/2025	723.437	0,64%	43,61	43,45	44,43	44,30
19/02/2025	1.163.050	0,37%	43,35	42,8917	44,715	44,02
18/02/2025	407.469	0,76%	43,99	43,51	43,99	43,86
17/02/2025	0	-0,44%	43,99	43,45	44,19	43,53
14/02/2025	292.355	-0,44%	43,99	43,45	44,19	43,53
13/02/2025	283.741	0,81%	43,55	43,40	43,88	43,72
12/02/2025	232.917	-0,07%	42,58	42,74	43,43	43,37
11/02/2025	276.212	1,31%	42,58	42,585	43,46	43,40
10/02/2025	331.994	0,33%	42,58	42,295	43,03	42,84
07/02/2025	399.657	0,45%	42,76	42,14	42,90	42,70
06/02/2025	263.621	-0,26%	42,76	42,225	42,83	42,51
05/02/2025	236.392	0,59%	42,13	42,53	42,96	42,62
04/02/2025	535.569	0,17%	42,13	41,60	42,47	42,37
03/02/2025	326.191	0,17%	41,63	41,51	42,40	42,30
31/01/2025	436.131	-1,15%	42,63	42,055	42,8399	42,23
30/01/2025	303.274	1,50%	42,53	42,51	42,95	42,72
29/01/2025	241.804	-0,12%	42,43	41,94	42,475	42,09
28/01/2025	316.495	-1,29%	42,79	41,815	42,79	42,14
27/01/2025	852.830	-1,18%	43,19	41,685	43,385	42,69
24/01/2025	454.298	0,19%	43,23	43,00	43,43	43,20
23/01/2025	511.509	1,46%	42,595	42,46	43,23	43,12
22/01/2025	330.079	-1,98%	43,27	42,45	43,25	42,50
21/01/2025	368.785	1,86%	43,06	43,01	43,62	43,36
20/01/2025	0	0,47%	41,12	42,10	42,73	42,57
17/01/2025	304.937	0,47%	41,12	42,10	42,91	42,91
16/01/2025	363.374	3,14%	40,32	41,03	42,39	42,37
15/01/2025	226.055	0,84%	40,32	40,92	41,39	41,08
14/01/2025	277.871	1,77%	40,375	40,14	40,87	40,74
13/01/2025	368.821	0,68%	40,375	39,42	40,04	40,03
10/01/2025	359.766	-2,67%	40,375	39,715	40,705	39,76
09/01/2025	271.613	-0,12%	40,375	40,11	40,88	40,85
08/01/2025	235.121	0,69%	40,375	40,11	40,88	40,50
07/01/2025	306.562	0,77%	40,32	40,29	40,795	40,55
06/01/2025	350.076	-2,26%	41,15	40,07	41,15	40,24
03/01/2025	355.940	0,73%	41,31	41,1688	41,77	41,1688
02/01/2025	364.594	0,10%	41,47	41,16	41,52	41,29
31/12/2024	0	0,07%	41,27	41,06	41,52	41,25
30/12/2024	429.025	-0,19%	41,19	40,76	41,40	41,25
27/12/2024	182.877	-0,17%	41,08	41,125	41,505	41,30
26/12/2024	213.162	-0,31%	41,31	41,24	41,57	41,37
24/12/2024	0	0,53%	41,36	41,05	41,55	41,50
23/12/2024	450.246	0,66%	40,555	40,60	41,365	41,28
20/12/2024	521.504	0,22%	40,555	40,68	41,41	41,01
19/12/2024	478.409	1,09%	40,555	40,575	41,31	40,96
18/12/2024	0	-3,02%	41,98	40,52	41,825	40,52
17/12/2024	435.307	-0,24%	41,98	41,52	42,06	41,78
16/12/2024	601.530	-0,40%	41,98	41,88	42,46	41,88
13/12/2024	248.560	0,02%	41,94	42,05	42,34	42,05
12/12/2024	462.975	-0,02%	41,94	41,95	42,34	42,04
11/12/2024	452.785	-0,31%	42,19	41,95	42,26	42,05
10/12/2024	492.182	0,91%	43,26	41,25	42,315	42,18
09/12/2024	317.265	-1,18%	43,26	41,731	42,28	41,80
06/12/2024	368.033	-1,86%	43,26	42,23	43,185	42,30
05/12/2024	419.972	0,23%	42,90	43,09	43,39	43,10
04/12/2024	302.819	0,40%	42,78	42,68	43,09	43,00
03/12/2024	447.927	0,14%	43,14	42,615	43,14	42,83